Heungkuk Hk Total Market Bond(Aa - Or Higher) Active ETF (KRX:472920)
South Korea · Delayed Price · Currency is KRW 98,095
+60 (0.06%)
At close: Sep 23, 2026
KRX:472920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 98,095.00 | 98,095.00 | 98,095.00 | 98,095.00 | 98,095.00 | 0.06% | 5 |
| Sep 22, 2026 | 97,925.00 | 98,130.00 | 97,925.00 | 98,035.00 | 98,035.00 | 0.09% | 53 |
| Sep 21, 2026 | 97,945.00 | 97,945.00 | 97,945.00 | 97,945.00 | 97,945.00 | 0.03% | - |
| Sep 18, 2026 | 98,100.00 | 98,100.00 | 97,915.00 | 97,915.00 | 97,915.00 | 0.14% | 295 |
| Sep 17, 2026 | 97,775.00 | 97,775.00 | 97,775.00 | 97,775.00 | 97,775.00 | 0.27% | 10 |
| Sep 16, 2026 | 97,460.00 | 97,515.00 | 97,460.00 | 97,515.00 | 97,515.00 | 0.03% | 10 |
| Sep 15, 2026 | 97,490.00 | 97,490.00 | 97,490.00 | 97,490.00 | 97,490.00 | -0.07% | 1 |
| Sep 14, 2026 | 97,555.00 | 97,555.00 | 97,555.00 | 97,555.00 | 97,555.00 | 0.04% | 92 |
| Sep 11, 2026 | 97,860.00 | 97,860.00 | 97,465.00 | 97,520.00 | 97,520.00 | -0.38% | 33 |
| Sep 10, 2026 | 97,885.00 | 97,895.00 | 97,885.00 | 97,895.00 | 97,895.00 | -0.13% | 101 |
| Sep 9, 2026 | 98,005.00 | 98,070.00 | 98,005.00 | 98,025.00 | 98,025.00 | -0.07% | 13 |
| Sep 8, 2026 | 98,065.00 | 98,100.00 | 98,065.00 | 98,090.00 | 98,090.00 | 0.02% | 25 |
| Sep 7, 2026 | 98,075.00 | 98,075.00 | 98,075.00 | 98,075.00 | 98,075.00 | 0.09% | 2 |
| Sep 4, 2026 | 97,985.00 | 97,985.00 | 97,985.00 | 97,985.00 | 97,985.00 | 0.10% | - |
| Sep 3, 2026 | 97,885.00 | 97,885.00 | 97,885.00 | 97,885.00 | 97,885.00 | 0.01% | 9 |
| Sep 2, 2026 | 97,880.00 | 97,880.00 | 97,880.00 | 97,880.00 | 97,880.00 | -0.19% | 10 |
| Sep 1, 2026 | 98,200.00 | 98,200.00 | 98,065.00 | 98,065.00 | 98,065.00 | -0.28% | 15 |
| Aug 31, 2026 | 98,355.00 | 98,355.00 | 98,315.00 | 98,345.00 | 98,345.00 | -0.06% | 15 |
| Aug 28, 2026 | 98,405.00 | 98,405.00 | 98,405.00 | 98,405.00 | 98,405.00 | 0.22% | - |
| Aug 27, 2026 | 98,155.00 | 98,190.00 | 98,155.00 | 98,190.00 | 98,190.00 | -0.01% | 6 |
| Aug 26, 2026 | 98,185.00 | 98,195.00 | 98,185.00 | 98,195.00 | 98,195.00 | 0.25% | 5 |
| Aug 25, 2026 | 97,950.00 | 97,955.00 | 97,945.00 | 97,955.00 | 97,955.00 | 0.26% | 6 |
| Aug 24, 2026 | 97,625.00 | 97,705.00 | 97,625.00 | 97,705.00 | 97,705.00 | -0.10% | 2 |
| Aug 21, 2026 | 97,805.00 | 97,805.00 | 97,805.00 | 97,805.00 | 97,805.00 | -0.02% | 10 |
| Aug 20, 2026 | 97,760.00 | 97,825.00 | 97,760.00 | 97,825.00 | 97,825.00 | 0.21% | 229 |
| Aug 19, 2026 | 97,620.00 | 97,620.00 | 97,620.00 | 97,620.00 | 97,620.00 | 0.12% | - |
| Aug 18, 2026 | 97,890.00 | 97,890.00 | 97,390.00 | 97,500.00 | 97,500.00 | -0.40% | 328 |
| Aug 14, 2026 | 97,895.00 | 97,895.00 | 97,895.00 | 97,895.00 | 97,895.00 | 0.15% | 2 |
| Aug 13, 2026 | 97,735.00 | 97,750.00 | 97,670.00 | 97,750.00 | 97,750.00 | -0.03% | 69 |
| Aug 12, 2026 | 97,795.00 | 97,795.00 | 97,780.00 | 97,780.00 | 97,780.00 | -0.04% | 2 |
| Aug 11, 2026 | 97,815.00 | 97,815.00 | 97,815.00 | 97,815.00 | 97,815.00 | -0.52% | 6 |
| Aug 10, 2026 | 98,325.00 | 98,325.00 | 98,310.00 | 98,325.00 | 98,325.00 | -0.04% | 102 |
| Aug 7, 2026 | 98,325.00 | 98,365.00 | 98,325.00 | 98,365.00 | 98,365.00 | -0.07% | 5 |
| Aug 6, 2026 | 98,430.00 | 98,430.00 | 98,430.00 | 98,430.00 | 98,430.00 | -0.01% | - |
| Aug 5, 2026 | 98,375.00 | 98,435.00 | 98,375.00 | 98,435.00 | 98,435.00 | 0.28% | 4 |
| Aug 4, 2026 | 98,160.00 | 98,160.00 | 98,160.00 | 98,160.00 | 98,160.00 | -0.14% | - |
| Aug 3, 2026 | 98,285.00 | 98,295.00 | 98,285.00 | 98,295.00 | 98,295.00 | 0.30% | 2 |
| Jul 31, 2026 | 98,000.00 | 98,000.00 | 98,000.00 | 98,000.00 | 98,000.00 | -0.03% | 1 |
| Jul 30, 2026 | 98,030.00 | 98,030.00 | 98,030.00 | 98,030.00 | 98,030.00 | 0.18% | - |
| Jul 29, 2026 | 97,855.00 | 97,855.00 | 97,855.00 | 97,855.00 | 97,855.00 | -0.02% | 1 |
| Jul 28, 2026 | 97,870.00 | 97,870.00 | 97,870.00 | 97,870.00 | 97,870.00 | 0.17% | - |
| Jul 27, 2026 | 97,650.00 | 97,700.00 | 97,635.00 | 97,700.00 | 97,700.00 | 0.36% | 3 |
| Jul 24, 2026 | 97,350.00 | 97,350.00 | 97,350.00 | 97,350.00 | 97,350.00 | -0.09% | 5 |
| Jul 23, 2026 | 97,405.00 | 97,475.00 | 97,405.00 | 97,440.00 | 97,440.00 | -0.06% | 4 |
| Jul 22, 2026 | 97,560.00 | 97,620.00 | 97,500.00 | 97,500.00 | 97,500.00 | -0.20% | 5 |
| Jul 21, 2026 | 97,700.00 | 97,700.00 | 97,700.00 | 97,700.00 | 97,700.00 | -0.11% | 1 |
| Jul 20, 2026 | 97,970.00 | 97,970.00 | 97,800.00 | 97,805.00 | 97,805.00 | -0.18% | 5 |
| Jul 16, 2026 | 97,985.00 | 97,985.00 | 97,985.00 | 97,985.00 | 97,985.00 | 0.10% | - |
| Jul 15, 2026 | 97,825.00 | 97,890.00 | 97,825.00 | 97,890.00 | 97,890.00 | - | 2 |
| Jul 14, 2026 | 98,040.00 | 98,040.00 | 97,865.00 | 97,890.00 | 97,890.00 | -0.14% | 4 |