Db Mighty 26-09 Special Bond Active ETF (KRX:465780)
South Korea · Delayed Price · Currency is KRW 105,100
+10 (0.01%)
Last updated: Mar 18, 2026, 2:15 PM KST
KRX:465780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 105,090.00 | 105,090.00 | 105,090.00 | 105,090.00 | 105,090.00 | 0.01% | - |
| Mar 16, 2026 | 105,105.00 | 105,105.00 | 105,080.00 | 105,080.00 | 105,080.00 | 0.01% | 121 |
| Mar 13, 2026 | 105,070.00 | 105,070.00 | 105,070.00 | 105,070.00 | 105,070.00 | 0.01% | - |
| Mar 12, 2026 | 105,060.00 | 105,060.00 | 105,060.00 | 105,060.00 | 105,060.00 | 0.02% | - |
| Mar 11, 2026 | 105,035.00 | 105,035.00 | 105,035.00 | 105,035.00 | 105,035.00 | - | - |
| Mar 10, 2026 | 105,030.00 | 105,030.00 | 105,030.00 | 105,030.00 | 105,030.00 | - | - |
| Mar 9, 2026 | 105,055.00 | 105,055.00 | 105,030.00 | 105,030.00 | 105,030.00 | 0.01% | 10 |
| Mar 6, 2026 | 105,020.00 | 105,020.00 | 105,020.00 | 105,020.00 | 105,020.00 | -0.01% | 2 |
| Mar 5, 2026 | 105,035.00 | 105,035.00 | 105,035.00 | 105,035.00 | 105,035.00 | 0.04% | 2 |
| Mar 4, 2026 | 104,990.00 | 104,990.00 | 104,990.00 | 104,990.00 | 104,990.00 | - | - |
| Mar 3, 2026 | 104,990.00 | 104,990.00 | 104,990.00 | 104,990.00 | 104,990.00 | - | 13 |
| Feb 27, 2026 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | - | - |
| Feb 26, 2026 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 104,995.00 | 0.06% | 10 |
| Feb 25, 2026 | 104,935.00 | 104,935.00 | 104,935.00 | 104,935.00 | 104,935.00 | - | 1 |
| Feb 23, 2026 | 104,935.00 | 104,935.00 | 104,935.00 | 104,935.00 | 104,935.00 | - | - |
| Feb 20, 2026 | 104,935.00 | 104,935.00 | 104,935.00 | 104,935.00 | 104,935.00 | 0.01% | 118 |
| Feb 19, 2026 | 104,900.00 | 104,925.00 | 104,900.00 | 104,925.00 | 104,925.00 | 0.06% | 20 |
| Feb 13, 2026 | 104,865.00 | 104,865.00 | 104,865.00 | 104,865.00 | 104,865.00 | - | - |
| Feb 12, 2026 | 104,865.00 | 104,865.00 | 104,865.00 | 104,865.00 | 104,865.00 | 0.07% | 2 |
| Feb 11, 2026 | 104,790.00 | 104,790.00 | 104,790.00 | 104,790.00 | 104,790.00 | 0.01% | - |
| Feb 10, 2026 | 104,780.00 | 104,780.00 | 104,780.00 | 104,780.00 | 104,780.00 | - | 14 |
| Feb 6, 2026 | 104,780.00 | 104,780.00 | 104,780.00 | 104,780.00 | 104,780.00 | - | - |
| Feb 5, 2026 | 104,755.00 | 104,780.00 | 104,755.00 | 104,780.00 | 104,780.00 | 0.04% | 59 |
| Feb 4, 2026 | 104,760.00 | 104,760.00 | 104,735.00 | 104,735.00 | 104,735.00 | - | 450 |
| Feb 3, 2026 | 104,735.00 | 104,735.00 | 104,735.00 | 104,735.00 | 104,735.00 | -0.02% | 17 |
| Feb 2, 2026 | 104,755.00 | 104,755.00 | 104,755.00 | 104,755.00 | 104,755.00 | - | 3 |
| Jan 30, 2026 | 104,760.00 | 104,760.00 | 104,760.00 | 104,760.00 | 104,760.00 | 0.02% | 5 |
| Jan 29, 2026 | 104,740.00 | 104,740.00 | 104,740.00 | 104,740.00 | 104,740.00 | 0.02% | 963 |
| Jan 28, 2026 | 104,725.00 | 104,750.00 | 104,720.00 | 104,720.00 | 104,720.00 | -0.01% | 6 |
| Jan 27, 2026 | 104,735.00 | 104,735.00 | 104,735.00 | 104,735.00 | 104,735.00 | - | 5 |
| Jan 26, 2026 | 104,735.00 | 104,735.00 | 104,735.00 | 104,735.00 | 104,735.00 | -0.02% | - |
| Jan 23, 2026 | 104,755.00 | 104,755.00 | 104,755.00 | 104,755.00 | 104,755.00 | - | - |
| Jan 22, 2026 | 104,755.00 | 104,755.00 | 104,755.00 | 104,755.00 | 104,755.00 | 0.01% | 1 |
| Jan 21, 2026 | 104,745.00 | 104,745.00 | 104,745.00 | 104,745.00 | 104,745.00 | - | 30 |
| Jan 20, 2026 | 104,740.00 | 104,740.00 | 104,740.00 | 104,740.00 | 104,740.00 | - | - |
| Jan 19, 2026 | 104,715.00 | 104,740.00 | 104,715.00 | 104,740.00 | 104,740.00 | - | 105 |
| Jan 16, 2026 | 104,740.00 | 104,740.00 | 104,740.00 | 104,740.00 | 104,740.00 | 0.02% | 2 |
| Jan 15, 2026 | 104,715.00 | 104,720.00 | 104,715.00 | 104,720.00 | 104,720.00 | - | 6 |
| Jan 14, 2026 | 104,725.00 | 104,725.00 | 104,720.00 | 104,725.00 | 104,725.00 | 0.03% | 110 |
| Jan 13, 2026 | 104,695.00 | 104,695.00 | 104,695.00 | 104,695.00 | 104,695.00 | 0.01% | - |
| Jan 12, 2026 | 104,695.00 | 104,695.00 | 104,685.00 | 104,685.00 | 104,685.00 | -0.02% | 9 |
| Jan 9, 2026 | 104,705.00 | 104,705.00 | 104,705.00 | 104,705.00 | 104,705.00 | 0.03% | 10 |
| Jan 8, 2026 | 104,670.00 | 104,670.00 | 104,670.00 | 104,670.00 | 104,670.00 | 0.03% | 4 |
| Jan 7, 2026 | 104,640.00 | 104,640.00 | 104,640.00 | 104,640.00 | 104,640.00 | - | 200 |
| Jan 6, 2026 | 104,615.00 | 104,640.00 | 104,615.00 | 104,640.00 | 104,640.00 | 0.04% | 154 |
| Jan 5, 2026 | 104,595.00 | 104,595.00 | 104,595.00 | 104,595.00 | 104,595.00 | 0.02% | - |
| Jan 2, 2026 | 104,550.00 | 104,575.00 | 104,550.00 | 104,575.00 | 104,575.00 | 0.03% | 2 |
| Dec 30, 2025 | 104,545.00 | 104,545.00 | 104,545.00 | 104,545.00 | 104,545.00 | - | 302 |
| Dec 29, 2025 | 104,520.00 | 104,545.00 | 104,520.00 | 104,545.00 | 104,545.00 | -2.69% | 6 |
| Dec 26, 2025 | 107,420.00 | 107,435.00 | 107,420.00 | 107,435.00 | 104,495.00 | 0.01% | 39 |