Woori Won Semiconductor Value Chain Active ETF (KRX:474590)
South Korea · Delayed Price · Currency is KRW 49,300
+1,200 (2.49%)
At close: Sep 23, 2026
KRX:474590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 48,535.00 | 49,510.00 | 47,560.00 | 48,100.00 | 48,100.00 | 2.09% | 109,202 |
| Sep 21, 2026 | 46,040.00 | 47,155.00 | 46,040.00 | 47,115.00 | 47,115.00 | 3.25% | 85,307 |
| Sep 18, 2026 | 45,800.00 | 45,830.00 | 45,250.00 | 45,630.00 | 45,630.00 | 2.14% | 41,913 |
| Sep 17, 2026 | 44,985.00 | 45,365.00 | 44,160.00 | 44,675.00 | 44,675.00 | -0.60% | 22,270 |
| Sep 16, 2026 | 42,635.00 | 44,945.00 | 42,635.00 | 44,945.00 | 44,945.00 | 4.20% | 22,424 |
| Sep 15, 2026 | 42,730.00 | 43,935.00 | 42,335.00 | 43,135.00 | 43,135.00 | 0.72% | 10,695 |
| Sep 14, 2026 | 43,020.00 | 43,485.00 | 42,645.00 | 42,825.00 | 42,825.00 | -3.81% | 16,103 |
| Sep 11, 2026 | 44,115.00 | 44,715.00 | 43,795.00 | 44,520.00 | 44,520.00 | -2.92% | 59,140 |
| Sep 10, 2026 | 44,995.00 | 46,115.00 | 44,425.00 | 45,860.00 | 45,860.00 | 0.85% | 116,975 |
| Sep 9, 2026 | 44,100.00 | 45,740.00 | 44,100.00 | 45,475.00 | 45,475.00 | 2.91% | 34,926 |
| Sep 8, 2026 | 44,575.00 | 45,820.00 | 44,060.00 | 44,190.00 | 44,190.00 | -0.50% | 54,045 |
| Sep 7, 2026 | 44,225.00 | 44,865.00 | 44,000.00 | 44,410.00 | 44,410.00 | 4.88% | 85,647 |
| Sep 4, 2026 | 41,470.00 | 43,000.00 | 41,470.00 | 42,345.00 | 42,345.00 | 3.13% | 40,144 |
| Sep 3, 2026 | 41,980.00 | 42,100.00 | 40,200.00 | 41,060.00 | 41,060.00 | -0.82% | 26,207 |
| Sep 2, 2026 | 41,125.00 | 42,025.00 | 40,960.00 | 41,400.00 | 41,400.00 | -2.87% | 22,663 |
| Sep 1, 2026 | 42,390.00 | 42,945.00 | 41,865.00 | 42,625.00 | 42,625.00 | -1.09% | 22,983 |
| Aug 31, 2026 | 41,270.00 | 43,095.00 | 40,305.00 | 43,095.00 | 43,095.00 | 1.02% | 121,502 |
| Aug 28, 2026 | 43,170.00 | 43,900.00 | 42,440.00 | 42,660.00 | 42,660.00 | -2.01% | 28,310 |
| Aug 27, 2026 | 43,840.00 | 44,090.00 | 42,840.00 | 43,535.00 | 43,535.00 | 2.31% | 36,138 |
| Aug 26, 2026 | 42,235.00 | 42,950.00 | 41,870.00 | 42,550.00 | 42,550.00 | -0.25% | 16,133 |
| Aug 25, 2026 | 40,105.00 | 42,655.00 | 39,430.00 | 42,655.00 | 42,655.00 | 2.08% | 56,693 |
| Aug 24, 2026 | 42,540.00 | 43,200.00 | 41,497.00 | 41,785.00 | 41,785.00 | -2.33% | 29,145 |
| Aug 21, 2026 | 42,835.00 | 43,430.00 | 42,370.00 | 42,780.00 | 42,780.00 | -2.35% | 55,591 |
| Aug 20, 2026 | 42,975.00 | 44,280.00 | 42,470.00 | 43,810.00 | 43,810.00 | 5.29% | 54,103 |
| Aug 19, 2026 | 41,740.00 | 43,355.00 | 41,165.00 | 41,610.00 | 41,610.00 | -6.06% | 50,922 |
| Aug 18, 2026 | 45,345.00 | 46,875.00 | 43,750.00 | 44,295.00 | 44,295.00 | -0.16% | 124,343 |
| Aug 14, 2026 | 44,705.00 | 44,740.00 | 42,990.00 | 44,365.00 | 44,365.00 | 2.50% | 85,622 |
| Aug 13, 2026 | 43,640.00 | 44,155.00 | 42,905.00 | 43,285.00 | 43,285.00 | 2.63% | 122,284 |
| Aug 12, 2026 | 40,805.00 | 42,775.00 | 40,685.00 | 42,175.00 | 42,175.00 | 3.61% | 56,296 |
| Aug 11, 2026 | 39,290.00 | 40,890.00 | 39,060.00 | 40,705.00 | 40,705.00 | 1.61% | 36,688 |
| Aug 10, 2026 | 39,075.00 | 40,545.00 | 38,775.00 | 40,060.00 | 40,060.00 | 3.73% | 61,046 |
| Aug 7, 2026 | 39,550.00 | 40,435.00 | 37,800.00 | 38,620.00 | 38,620.00 | -0.85% | 80,402 |
| Aug 6, 2026 | 40,360.00 | 41,015.00 | 38,695.00 | 38,950.00 | 38,950.00 | -6.25% | 47,723 |
| Aug 5, 2026 | 42,515.00 | 42,515.00 | 40,740.00 | 41,545.00 | 41,545.00 | 5.12% | 59,849 |
| Aug 4, 2026 | 39,845.00 | 40,370.00 | 37,435.00 | 39,520.00 | 39,520.00 | 2.30% | 169,676 |
| Aug 3, 2026 | 39,455.00 | 40,370.00 | 38,330.00 | 38,630.00 | 38,630.00 | -5.18% | 154,741 |
| Jul 31, 2026 | 38,985.00 | 40,975.00 | 37,145.00 | 40,740.00 | 40,740.00 | 28.99% | 227,999 |
| Jul 30, 2026 | 32,890.00 | 34,620.00 | 31,350.00 | 31,585.00 | 31,585.00 | -5.50% | 281,254 |
| Jul 29, 2026 | 37,070.00 | 37,600.00 | 30,680.00 | 33,425.00 | 33,425.00 | -8.80% | 740,155 |
| Jul 28, 2026 | 39,495.00 | 39,495.00 | 36,365.00 | 36,650.00 | 36,650.00 | -13.17% | 142,318 |
| Jul 27, 2026 | 42,500.00 | 42,500.00 | 40,615.00 | 42,210.00 | 42,210.00 | 2.20% | 88,680 |
| Jul 24, 2026 | 44,720.00 | 44,720.00 | 41,130.00 | 41,300.00 | 41,300.00 | -9.01% | 176,105 |
| Jul 23, 2026 | 45,290.00 | 45,905.00 | 43,830.00 | 45,390.00 | 45,390.00 | 3.16% | 442,124 |
| Jul 22, 2026 | 47,135.00 | 47,580.00 | 43,885.00 | 44,000.00 | 44,000.00 | -1.76% | 122,922 |
| Jul 21, 2026 | 43,735.00 | 45,440.00 | 42,995.00 | 44,790.00 | 44,790.00 | 2.20% | 212,044 |
| Jul 20, 2026 | 44,795.00 | 47,135.00 | 43,200.00 | 43,825.00 | 43,825.00 | -6.51% | 417,598 |
| Jul 16, 2026 | 48,290.00 | 48,670.00 | 46,330.00 | 46,875.00 | 46,875.00 | -8.50% | 234,332 |
| Jul 15, 2026 | 50,945.00 | 51,915.00 | 49,755.00 | 51,230.00 | 51,230.00 | 6.97% | 629,564 |
| Jul 14, 2026 | 46,450.00 | 48,090.00 | 43,570.00 | 47,890.00 | 47,890.00 | 2.66% | 663,227 |
| Jul 13, 2026 | 51,195.00 | 52,545.00 | 46,615.00 | 46,650.00 | 46,650.00 | -8.39% | 318,874 |