Assetplus China Leading Focus 10 Active ETF (KRX:474920)
South Korea · Delayed Price · Currency is KRW 17,900
-125 (-0.69%)
At close: Sep 23, 2026
KRX:474920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18,025.00 | 18,025.00 | 17,715.00 | 17,895.00 | - | -0.72% | 226 |
| Sep 22, 2026 | 18,065.00 | 18,115.00 | 18,005.00 | 18,025.00 | 18,025.00 | -0.22% | 254 |
| Sep 21, 2026 | 17,860.00 | 18,145.00 | 17,820.00 | 18,065.00 | 18,065.00 | 1.15% | 254 |
| Sep 18, 2026 | 17,715.00 | 17,925.00 | 17,715.00 | 17,860.00 | 17,860.00 | 1.53% | 297 |
| Sep 17, 2026 | 17,475.00 | 17,590.00 | 17,450.00 | 17,590.00 | 17,590.00 | 0.72% | 211 |
| Sep 16, 2026 | 17,480.00 | 17,480.00 | 17,285.00 | 17,465.00 | 17,465.00 | 0.23% | 3,625 |
| Sep 15, 2026 | 17,350.00 | 17,475.00 | 17,255.00 | 17,425.00 | 17,425.00 | 0.43% | 122 |
| Sep 14, 2026 | 17,565.00 | 17,595.00 | 17,260.00 | 17,350.00 | 17,350.00 | -0.69% | 1,255 |
| Sep 11, 2026 | 17,385.00 | 17,510.00 | 17,335.00 | 17,470.00 | 17,470.00 | 0.49% | 427 |
| Sep 10, 2026 | 17,695.00 | 17,695.00 | 17,365.00 | 17,385.00 | 17,385.00 | -1.05% | 226 |
| Sep 9, 2026 | 17,575.00 | 17,575.00 | 17,425.00 | 17,570.00 | 17,570.00 | -0.26% | 248 |
| Sep 8, 2026 | 17,855.00 | 17,860.00 | 17,495.00 | 17,615.00 | 17,615.00 | -0.65% | 204 |
| Sep 7, 2026 | 17,995.00 | 17,995.00 | 17,730.00 | 17,730.00 | 17,730.00 | -0.95% | 475 |
| Sep 4, 2026 | 17,795.00 | 18,240.00 | 17,680.00 | 17,900.00 | 17,900.00 | 0.59% | 2,908 |
| Sep 3, 2026 | 17,920.00 | 18,050.00 | 17,740.00 | 17,795.00 | 17,795.00 | -0.70% | 34 |
| Sep 2, 2026 | 18,170.00 | 18,300.00 | 17,785.00 | 17,920.00 | 17,920.00 | -1.38% | 378 |
| Sep 1, 2026 | 18,480.00 | 18,500.00 | 18,060.00 | 18,170.00 | 18,170.00 | -0.98% | 629 |
| Aug 31, 2026 | 18,670.00 | 18,670.00 | 18,350.00 | 18,350.00 | 18,350.00 | -1.71% | 36 |
| Aug 28, 2026 | 18,825.00 | 18,825.00 | 18,665.00 | 18,670.00 | 18,670.00 | -0.35% | 117 |
| Aug 27, 2026 | 18,795.00 | 18,815.00 | 18,735.00 | 18,735.00 | 18,735.00 | 0.24% | 198 |
| Aug 26, 2026 | 18,400.00 | 18,790.00 | 18,400.00 | 18,690.00 | 18,690.00 | 2.02% | 247 |
| Aug 25, 2026 | 18,305.00 | 18,435.00 | 18,145.00 | 18,320.00 | 18,320.00 | 0.08% | 952 |
| Aug 24, 2026 | 19,050.00 | 19,060.00 | 18,210.00 | 18,305.00 | 18,305.00 | -3.35% | 9,954 |
| Aug 21, 2026 | 18,970.00 | 18,970.00 | 18,810.00 | 18,940.00 | 18,940.00 | 0.56% | 70 |
| Aug 20, 2026 | 18,935.00 | 18,985.00 | 18,570.00 | 18,835.00 | 18,835.00 | -0.13% | 977 |
| Aug 19, 2026 | 19,450.00 | 19,450.00 | 18,770.00 | 18,860.00 | 18,860.00 | -2.53% | 650 |
| Aug 18, 2026 | 20,120.00 | 20,120.00 | 18,995.00 | 19,350.00 | 19,350.00 | 1.63% | 304 |
| Aug 14, 2026 | 19,325.00 | 19,325.00 | 18,870.00 | 19,040.00 | 19,040.00 | -1.47% | 929 |
| Aug 13, 2026 | 19,070.00 | 19,410.00 | 19,070.00 | 19,325.00 | 19,325.00 | 1.34% | 395 |
| Aug 12, 2026 | 19,445.00 | 19,445.00 | 19,070.00 | 19,070.00 | 19,070.00 | -1.93% | 279 |
| Aug 11, 2026 | 19,510.00 | 19,720.00 | 19,445.00 | 19,445.00 | 19,445.00 | 0.39% | 320 |
| Aug 10, 2026 | 19,370.00 | 19,370.00 | 19,370.00 | 19,370.00 | 19,370.00 | -0.64% | 130 |
| Aug 7, 2026 | 19,565.00 | 19,565.00 | 19,400.00 | 19,495.00 | 19,495.00 | 0.08% | 98 |
| Aug 6, 2026 | 19,755.00 | 19,810.00 | 19,230.00 | 19,480.00 | 19,480.00 | -0.69% | 962 |
| Aug 5, 2026 | 19,480.00 | 19,615.00 | 19,435.00 | 19,615.00 | 19,615.00 | 0.72% | 614 |
| Aug 4, 2026 | 19,315.00 | 19,515.00 | 19,270.00 | 19,475.00 | 19,475.00 | 1.54% | 1,199 |
| Aug 3, 2026 | 19,335.00 | 19,450.00 | 19,090.00 | 19,180.00 | 19,180.00 | -0.10% | 15,218 |
| Jul 31, 2026 | 19,250.00 | 19,440.00 | 18,940.00 | 19,200.00 | 19,200.00 | 0.44% | 2,643 |
| Jul 30, 2026 | 19,490.00 | 19,490.00 | 18,920.00 | 19,115.00 | 19,115.00 | -1.21% | 100 |
| Jul 29, 2026 | 19,500.00 | 19,500.00 | 19,055.00 | 19,350.00 | 19,350.00 | -0.51% | 1,556 |
| Jul 28, 2026 | 19,500.00 | 19,610.00 | 19,270.00 | 19,450.00 | 19,450.00 | -0.26% | 709 |
| Jul 27, 2026 | 19,260.00 | 19,600.00 | 19,260.00 | 19,500.00 | 19,500.00 | 0.28% | 151 |
| Jul 24, 2026 | 19,685.00 | 19,685.00 | 19,245.00 | 19,445.00 | 19,445.00 | -0.51% | 153 |
| Jul 23, 2026 | 19,760.00 | 19,760.00 | 19,540.00 | 19,545.00 | 19,545.00 | -1.06% | 157 |
| Jul 22, 2026 | 19,995.00 | 19,995.00 | 19,745.00 | 19,755.00 | 19,755.00 | -1.20% | 249 |
| Jul 21, 2026 | 19,130.00 | 20,075.00 | 19,130.00 | 19,995.00 | 19,995.00 | 2.20% | 407 |
| Jul 20, 2026 | 19,780.00 | 19,905.00 | 19,250.00 | 19,565.00 | 19,565.00 | -3.76% | 1,086 |
| Jul 16, 2026 | 20,155.00 | 20,525.00 | 20,155.00 | 20,330.00 | 20,330.00 | -0.15% | 160,300 |
| Jul 15, 2026 | 20,320.00 | 20,500.00 | 20,220.00 | 20,360.00 | 20,360.00 | 0.92% | 867 |
| Jul 14, 2026 | 20,330.00 | 20,330.00 | 19,635.00 | 20,175.00 | 20,175.00 | -0.69% | 681 |