Db Mighty 26-09 Special Bond Active ETF (KRX:465780)
South Korea · Delayed Price · Currency is KRW 104,925
+60 (0.06%)
At close: Feb 19, 2026
KRX:465780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 104,480.41 | 104,480.41 | 104,480.41 | 107,420.00 | 104,480.41 | - | - |
| Dec 23, 2025 | 107,420.00 | 107,420.00 | 107,420.00 | 107,420.00 | 104,480.41 | 0.03% | 13 |
| Dec 22, 2025 | 107,390.00 | 107,390.00 | 107,390.00 | 107,390.00 | 104,451.23 | - | 2 |
| Dec 19, 2025 | 107,355.00 | 107,390.00 | 107,355.00 | 107,390.00 | 104,451.23 | 0.03% | 54 |
| Dec 18, 2025 | 107,355.00 | 107,380.00 | 107,355.00 | 107,355.00 | 104,417.19 | 0.03% | 24 |
| Dec 17, 2025 | 107,325.00 | 107,325.00 | 107,325.00 | 107,325.00 | 104,388.01 | -0.01% | 16 |
| Dec 16, 2025 | 107,340.00 | 107,340.00 | 107,340.00 | 107,340.00 | 104,402.60 | 0.06% | 93 |
| Dec 15, 2025 | 107,305.00 | 107,305.00 | 107,280.00 | 107,280.00 | 104,344.24 | 0.01% | 5 |
| Dec 12, 2025 | 107,270.00 | 107,270.00 | 107,270.00 | 107,270.00 | 104,334.52 | -0.01% | 32 |
| Dec 11, 2025 | 107,280.00 | 107,280.00 | 107,280.00 | 107,280.00 | 104,344.24 | 0.02% | 2 |
| Dec 10, 2025 | 107,260.00 | 107,260.00 | 107,260.00 | 107,260.00 | 104,324.79 | 0.02% | 2 |
| Dec 9, 2025 | 104,300.47 | 104,300.47 | 104,300.47 | 107,235.00 | 104,300.47 | - | - |
| Dec 8, 2025 | 107,255.00 | 107,255.00 | 107,230.00 | 107,230.00 | 104,295.61 | - | 36 |
| Dec 5, 2025 | 107,225.00 | 107,225.00 | 107,225.00 | 107,225.00 | 104,290.75 | - | 1 |
| Dec 4, 2025 | 104,295.61 | 104,295.61 | 104,295.61 | 107,230.00 | 104,295.61 | - | - |
| Dec 3, 2025 | 107,230.00 | 107,230.00 | 107,230.00 | 107,230.00 | 104,295.61 | 0.01% | 290 |
| Dec 2, 2025 | 107,195.00 | 107,220.00 | 107,195.00 | 107,220.00 | 104,285.88 | 0.01% | 15 |