Assetplus Investment Management Co.,Ltd. - Global Leading Company Focus 10 Active ETF (KRX:477490)
South Korea · Delayed Price · Currency is KRW 18,700
+5 (0.03%)
At close: Sep 23, 2026
KRX:477490 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18,695.00 | 18,745.00 | 18,590.00 | 18,700.00 | - | 0.03% | 18 |
| Sep 22, 2026 | 18,790.00 | 19,350.00 | 18,695.00 | 18,695.00 | 18,695.00 | -0.51% | 151 |
| Sep 21, 2026 | 18,695.00 | 19,255.00 | 18,695.00 | 18,790.00 | 18,790.00 | 0.51% | 10,233 |
| Sep 18, 2026 | 18,465.00 | 18,695.00 | 18,465.00 | 18,695.00 | 18,695.00 | 1.25% | 268 |
| Sep 17, 2026 | 18,125.00 | 18,480.00 | 18,125.00 | 18,465.00 | 18,465.00 | 1.88% | 220 |
| Sep 16, 2026 | 18,105.00 | 18,225.00 | 18,105.00 | 18,125.00 | 18,125.00 | 0.11% | 384 |
| Sep 15, 2026 | 18,100.00 | 18,180.00 | 18,025.00 | 18,105.00 | 18,105.00 | 0.03% | 145 |
| Sep 14, 2026 | 18,190.00 | 18,190.00 | 18,005.00 | 18,100.00 | 18,100.00 | -0.58% | 448 |
| Sep 11, 2026 | 18,250.00 | 18,270.00 | 18,055.00 | 18,205.00 | 18,205.00 | -1.33% | 77 |
| Sep 10, 2026 | 18,460.00 | 18,460.00 | 18,265.00 | 18,450.00 | 18,450.00 | -0.16% | 51 |
| Sep 9, 2026 | 18,445.00 | 18,535.00 | 18,445.00 | 18,480.00 | 18,480.00 | 0.19% | 116 |
| Sep 8, 2026 | 18,510.00 | 18,510.00 | 18,375.00 | 18,445.00 | 18,445.00 | -0.35% | 564 |
| Sep 7, 2026 | 18,585.00 | 18,585.00 | 18,420.00 | 18,510.00 | 18,510.00 | -0.80% | 157 |
| Sep 4, 2026 | 18,435.00 | 18,745.00 | 18,435.00 | 18,660.00 | 18,660.00 | 1.22% | 75 |
| Sep 3, 2026 | 18,455.00 | 18,530.00 | 18,410.00 | 18,435.00 | 18,435.00 | -0.11% | 52 |
| Sep 2, 2026 | 18,675.00 | 18,675.00 | 18,435.00 | 18,455.00 | 18,455.00 | -2.02% | 97 |
| Sep 1, 2026 | 18,790.00 | 19,040.00 | 18,790.00 | 18,835.00 | 18,835.00 | 0.24% | 334 |
| Aug 31, 2026 | 19,005.00 | 19,005.00 | 18,720.00 | 18,790.00 | 18,790.00 | -1.34% | 265 |
| Aug 28, 2026 | 19,105.00 | 19,195.00 | 19,045.00 | 19,045.00 | 19,045.00 | -0.31% | 226 |
| Aug 27, 2026 | 19,110.00 | 19,275.00 | 19,005.00 | 19,105.00 | 19,105.00 | -0.03% | 1,125 |
| Aug 26, 2026 | 19,030.00 | 19,185.00 | 19,030.00 | 19,110.00 | 19,110.00 | 0.42% | 41 |
| Aug 25, 2026 | 18,945.00 | 19,030.00 | 18,945.00 | 19,030.00 | 19,030.00 | -0.83% | 308 |
| Aug 24, 2026 | 19,270.00 | 19,845.00 | 19,125.00 | 19,190.00 | 19,190.00 | -0.42% | 10,460 |
| Aug 21, 2026 | 18,710.00 | 19,275.00 | 18,710.00 | 19,270.00 | 19,270.00 | 0.26% | 65 |
| Aug 20, 2026 | 18,670.00 | 19,370.00 | 18,670.00 | 19,220.00 | 19,220.00 | 0.23% | 94 |
| Aug 19, 2026 | 18,130.00 | 19,445.00 | 18,130.00 | 19,175.00 | 19,175.00 | -2.86% | 188 |
| Aug 18, 2026 | 19,640.00 | 19,970.00 | 19,640.00 | 19,740.00 | 19,740.00 | -0.73% | 625 |
| Aug 14, 2026 | 19,790.00 | 19,965.00 | 19,790.00 | 19,885.00 | 19,885.00 | 0.18% | 96 |
| Aug 13, 2026 | 19,725.00 | 19,955.00 | 19,725.00 | 19,850.00 | 19,850.00 | 1.02% | 244 |
| Aug 12, 2026 | 19,640.00 | 19,655.00 | 19,435.00 | 19,650.00 | 19,650.00 | 0.05% | 159 |
| Aug 11, 2026 | 19,585.00 | 19,670.00 | 19,565.00 | 19,640.00 | 19,640.00 | -0.71% | 60,308 |
| Aug 10, 2026 | 19,595.00 | 19,780.00 | 19,595.00 | 19,780.00 | 19,780.00 | 0.94% | 202 |
| Aug 7, 2026 | 19,590.00 | 19,750.00 | 19,585.00 | 19,595.00 | 19,595.00 | 0.03% | 239 |
| Aug 6, 2026 | 19,955.00 | 19,955.00 | 19,590.00 | 19,590.00 | 19,590.00 | -1.88% | 116 |
| Aug 5, 2026 | 19,575.00 | 19,975.00 | 19,575.00 | 19,965.00 | 19,965.00 | 1.99% | 978 |
| Aug 4, 2026 | 19,445.00 | 19,655.00 | 19,405.00 | 19,575.00 | 19,575.00 | 0.67% | 20,102 |
| Aug 3, 2026 | 19,165.00 | 19,635.00 | 19,165.00 | 19,445.00 | 19,445.00 | 1.46% | 39 |
| Jul 31, 2026 | 18,735.00 | 19,330.00 | 18,735.00 | 19,165.00 | 19,165.00 | 2.30% | 1,157 |
| Jul 30, 2026 | 19,150.00 | 19,150.00 | 18,680.00 | 18,735.00 | 18,735.00 | -2.17% | 70 |
| Jul 29, 2026 | 19,295.00 | 19,325.00 | 18,950.00 | 19,150.00 | 19,150.00 | -0.62% | 21,121 |
| Jul 28, 2026 | 19,485.00 | 19,485.00 | 19,175.00 | 19,270.00 | 19,270.00 | -2.92% | 10,084 |
| Jul 27, 2026 | 19,770.00 | 19,925.00 | 19,555.00 | 19,850.00 | 19,850.00 | 0.40% | 468 |
| Jul 24, 2026 | 19,920.00 | 19,920.00 | 19,705.00 | 19,770.00 | 19,770.00 | -2.01% | 147 |
| Jul 23, 2026 | 20,300.00 | 20,325.00 | 20,145.00 | 20,175.00 | 20,175.00 | -1.10% | 46 |
| Jul 22, 2026 | 21,300.00 | 21,300.00 | 20,165.00 | 20,400.00 | 20,400.00 | 1.75% | 10,500 |
| Jul 21, 2026 | 19,895.00 | 20,075.00 | 19,795.00 | 20,050.00 | 20,050.00 | 0.78% | 28,283 |
| Jul 20, 2026 | 20,230.00 | 20,235.00 | 19,895.00 | 19,895.00 | 19,895.00 | -3.12% | 502 |
| Jul 16, 2026 | 20,700.00 | 20,700.00 | 20,535.00 | 20,535.00 | 20,535.00 | -1.13% | 160 |
| Jul 15, 2026 | 20,485.00 | 20,890.00 | 20,485.00 | 20,770.00 | 20,770.00 | 1.39% | 10,112 |
| Jul 14, 2026 | 20,145.00 | 20,485.00 | 19,660.00 | 20,485.00 | 20,485.00 | -1.35% | 1,435 |