Truston Shareholder Value Active ETF (KRX:472720)
South Korea · Delayed Price · Currency is KRW 26,000
+100 (0.39%)
At close: Sep 23, 2026
KRX:472720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26,205.00 | 26,205.00 | 25,800.00 | 25,845.00 | - | -0.21% | 216 |
| Sep 22, 2026 | 25,095.00 | 26,305.00 | 25,095.00 | 25,900.00 | 25,900.00 | 0.12% | 318 |
| Sep 21, 2026 | 25,820.00 | 25,890.00 | 25,655.00 | 25,870.00 | 25,870.00 | 0.19% | 264 |
| Sep 18, 2026 | 25,640.00 | 25,820.00 | 25,635.00 | 25,820.00 | 25,820.00 | 2.46% | 1,336 |
| Sep 17, 2026 | 25,250.00 | 25,535.00 | 25,200.00 | 25,200.00 | 25,200.00 | 0.26% | 244 |
| Sep 16, 2026 | 24,775.00 | 25,285.00 | 24,775.00 | 25,135.00 | 25,135.00 | 0.14% | 357 |
| Sep 15, 2026 | 24,945.00 | 25,320.00 | 24,945.00 | 25,100.00 | 25,100.00 | -1.30% | 119 |
| Sep 14, 2026 | 25,265.00 | 25,440.00 | 25,200.00 | 25,430.00 | 25,430.00 | -2.36% | 44 |
| Sep 11, 2026 | 25,425.00 | 26,045.00 | 25,425.00 | 26,045.00 | 26,045.00 | -0.63% | 490 |
| Sep 10, 2026 | 25,855.00 | 26,210.00 | 25,805.00 | 26,210.00 | 26,210.00 | -0.13% | 213 |
| Sep 9, 2026 | 25,570.00 | 26,245.00 | 25,570.00 | 26,245.00 | 26,245.00 | 1.49% | 475 |
| Sep 8, 2026 | 26,140.00 | 26,315.00 | 25,860.00 | 25,860.00 | 25,860.00 | -1.07% | 176 |
| Sep 7, 2026 | 25,605.00 | 26,140.00 | 25,605.00 | 26,140.00 | 26,140.00 | 4.25% | 1,160 |
| Sep 4, 2026 | 24,960.00 | 25,300.00 | 24,960.00 | 25,075.00 | 25,075.00 | 0.84% | 734 |
| Sep 3, 2026 | 24,600.00 | 25,275.00 | 24,600.00 | 24,865.00 | 24,865.00 | -0.16% | 121 |
| Sep 2, 2026 | 25,030.00 | 25,290.00 | 24,745.00 | 24,905.00 | 24,905.00 | -3.49% | 1,538 |
| Sep 1, 2026 | 25,415.00 | 25,805.00 | 25,325.00 | 25,805.00 | 25,805.00 | 0.66% | 188 |
| Aug 31, 2026 | 25,225.00 | 25,635.00 | 24,770.00 | 25,635.00 | 25,635.00 | - | 484 |
| Aug 28, 2026 | 25,445.00 | 25,665.00 | 25,430.00 | 25,635.00 | 25,635.00 | 0.22% | 751 |
| Aug 27, 2026 | 25,860.00 | 26,045.00 | 25,525.00 | 25,580.00 | 25,580.00 | -0.27% | 218 |
| Aug 26, 2026 | 25,095.00 | 25,675.00 | 25,095.00 | 25,650.00 | 25,650.00 | 1.68% | 309 |
| Aug 25, 2026 | 24,125.00 | 25,225.00 | 24,125.00 | 25,225.00 | 25,225.00 | 1.43% | 1,315 |
| Aug 24, 2026 | 25,195.00 | 25,300.00 | 24,745.00 | 24,870.00 | 24,870.00 | -1.97% | 1,145 |
| Aug 21, 2026 | 25,150.00 | 25,370.00 | 25,025.00 | 25,370.00 | 25,370.00 | 0.20% | 1,189 |
| Aug 20, 2026 | 25,130.00 | 25,675.00 | 25,005.00 | 25,320.00 | 25,320.00 | 2.20% | 2,009 |
| Aug 19, 2026 | 25,105.00 | 25,240.00 | 24,450.00 | 24,775.00 | 24,775.00 | -4.60% | 1,946 |
| Aug 18, 2026 | 26,390.00 | 26,670.00 | 25,595.00 | 25,970.00 | 25,970.00 | -1.14% | 669 |
| Aug 14, 2026 | 25,890.00 | 26,285.00 | 25,710.00 | 26,270.00 | 26,270.00 | 0.94% | 3,884 |
| Aug 13, 2026 | 25,725.00 | 26,130.00 | 25,610.00 | 26,025.00 | 26,025.00 | 2.06% | 9,909 |
| Aug 12, 2026 | 25,030.00 | 25,645.00 | 25,030.00 | 25,500.00 | 25,500.00 | 1.19% | 1,073 |
| Aug 11, 2026 | 25,145.00 | 25,240.00 | 24,910.00 | 25,200.00 | 25,200.00 | -0.20% | 288 |
| Aug 10, 2026 | 24,835.00 | 25,250.00 | 24,835.00 | 25,250.00 | 25,250.00 | 1.45% | 5,924 |
| Aug 7, 2026 | 24,975.00 | 25,300.00 | 24,565.00 | 24,890.00 | 24,890.00 | -0.96% | 268 |
| Aug 6, 2026 | 25,445.00 | 25,445.00 | 24,725.00 | 25,130.00 | 25,130.00 | -1.66% | 146 |
| Aug 5, 2026 | 25,200.00 | 25,630.00 | 25,175.00 | 25,555.00 | 25,555.00 | 4.01% | 269 |
| Aug 4, 2026 | 23,990.00 | 24,570.00 | 23,980.00 | 24,570.00 | 24,570.00 | 1.19% | 216 |
| Aug 3, 2026 | 24,405.00 | 24,505.00 | 23,930.00 | 24,280.00 | 24,280.00 | -1.72% | 2,241 |
| Jul 31, 2026 | 23,745.00 | 24,880.00 | 23,625.00 | 24,705.00 | 24,705.00 | 12.55% | 471 |
| Jul 30, 2026 | 22,160.00 | 23,345.00 | 21,950.00 | 21,950.00 | 21,950.00 | -0.97% | 359 |
| Jul 29, 2026 | 23,560.00 | 23,890.00 | 21,125.00 | 22,165.00 | 22,165.00 | -5.76% | 3,227 |
| Jul 28, 2026 | 24,830.00 | 24,830.00 | 23,365.00 | 23,520.00 | 23,520.00 | -8.73% | 499 |
| Jul 27, 2026 | 25,710.00 | 25,805.00 | 25,190.00 | 25,770.00 | 25,770.00 | 0.59% | 669 |
| Jul 24, 2026 | 26,255.00 | 26,255.00 | 25,400.00 | 25,620.00 | 25,620.00 | -3.17% | 1,408 |
| Jul 23, 2026 | 25,670.00 | 26,485.00 | 25,670.00 | 26,460.00 | 26,460.00 | 3.50% | 350 |
| Jul 22, 2026 | 26,020.00 | 26,500.00 | 25,465.00 | 25,565.00 | 25,565.00 | 0.87% | 855 |
| Jul 21, 2026 | 24,340.00 | 25,445.00 | 24,145.00 | 25,345.00 | 25,345.00 | 2.63% | 339 |
| Jul 20, 2026 | 25,000.00 | 25,505.00 | 24,510.00 | 24,695.00 | 24,695.00 | -5.00% | 853 |
| Jul 16, 2026 | 26,140.00 | 26,305.00 | 25,465.00 | 25,995.00 | 25,995.00 | -3.69% | 2,777 |
| Jul 15, 2026 | 26,685.00 | 27,115.00 | 26,580.00 | 26,990.00 | 26,990.00 | 4.84% | 636 |
| Jul 14, 2026 | 25,700.00 | 26,010.00 | 24,775.00 | 25,745.00 | 25,745.00 | -1.23% | 1,553 |