Woori Won Korea Real Estates Quality TOP3 Plus ETF (KRX:480460)
South Korea · Delayed Price · Currency is KRW 9,240.00
+55.00 (0.60%)
At close: Sep 23, 2026
KRX:480460 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,210.00 | 9,260.00 | 9,210.00 | 9,250.00 | - | 0.71% | 64 |
| Sep 22, 2026 | 9,135.00 | 9,235.00 | 9,135.00 | 9,185.00 | 9,185.00 | 0.99% | 102 |
| Sep 21, 2026 | 9,075.00 | 9,185.00 | 9,075.00 | 9,095.00 | 9,095.00 | 0.06% | 787 |
| Sep 18, 2026 | 8,950.00 | 9,150.00 | 8,950.00 | 9,090.00 | 9,090.00 | -0.11% | 491 |
| Sep 17, 2026 | 9,000.00 | 9,160.00 | 9,000.00 | 9,100.00 | 9,100.00 | 0.28% | 147 |
| Sep 16, 2026 | 9,190.00 | 9,190.00 | 9,075.00 | 9,075.00 | 9,075.00 | -1.20% | 111 |
| Sep 15, 2026 | 9,210.00 | 9,230.00 | 9,185.00 | 9,185.00 | 9,185.00 | - | 18 |
| Sep 14, 2026 | 9,200.00 | 9,205.00 | 9,185.00 | 9,185.00 | 9,185.00 | 0.22% | 194 |
| Sep 11, 2026 | 9,115.00 | 9,175.00 | 9,115.00 | 9,165.00 | 9,165.00 | -0.22% | 68 |
| Sep 10, 2026 | 9,085.00 | 9,190.00 | 9,085.00 | 9,185.00 | 9,185.00 | 1.32% | 369 |
| Sep 9, 2026 | 9,110.00 | 9,130.00 | 9,065.00 | 9,065.00 | 9,065.00 | -0.28% | 1,257 |
| Sep 8, 2026 | 9,000.00 | 9,145.00 | 9,000.00 | 9,090.00 | 9,090.00 | -0.87% | 3,591 |
| Sep 7, 2026 | 9,010.00 | 9,225.00 | 9,010.00 | 9,170.00 | 9,170.00 | -2.45% | 5,322 |
| Sep 4, 2026 | 9,330.00 | 9,425.00 | 9,280.00 | 9,400.00 | 9,400.00 | -0.27% | 514 |
| Sep 3, 2026 | 9,365.00 | 9,500.00 | 9,365.00 | 9,425.00 | 9,425.00 | -0.05% | 1,644 |
| Sep 2, 2026 | 9,390.00 | 9,500.00 | 9,375.00 | 9,430.00 | 9,430.00 | 0.43% | 1,751 |
| Sep 1, 2026 | 9,410.00 | 9,410.00 | 9,360.00 | 9,390.00 | 9,390.00 | - | 349 |
| Aug 31, 2026 | 9,355.00 | 9,390.00 | 9,280.00 | 9,390.00 | 9,390.00 | -0.11% | 83 |
| Aug 28, 2026 | 9,360.00 | 9,400.00 | 9,315.00 | 9,400.00 | 9,400.00 | 0.48% | 121 |
| Aug 27, 2026 | 9,490.00 | 9,490.00 | 9,315.00 | 9,405.00 | 9,355.00 | -1.16% | 443 |
| Aug 26, 2026 | 9,365.00 | 9,515.00 | 9,355.00 | 9,515.00 | 9,464.42 | 1.82% | 156 |
| Aug 25, 2026 | 9,395.00 | 9,475.00 | 9,345.00 | 9,345.00 | 9,295.32 | -0.59% | 203 |
| Aug 24, 2026 | 9,255.00 | 9,400.00 | 9,255.00 | 9,400.00 | 9,350.03 | 1.57% | 163 |
| Aug 21, 2026 | 9,260.00 | 9,320.00 | 9,245.00 | 9,255.00 | 9,205.80 | -0.05% | 124 |
| Aug 20, 2026 | 9,275.00 | 9,305.00 | 9,255.00 | 9,260.00 | 9,210.77 | - | 798 |
| Aug 19, 2026 | 9,435.00 | 9,435.00 | 9,260.00 | 9,260.00 | 9,210.77 | -2.42% | 173 |
| Aug 18, 2026 | 9,490.00 | 9,490.00 | 9,345.00 | 9,490.00 | 9,439.55 | 0.53% | 28 |
| Aug 14, 2026 | 9,315.00 | 9,450.00 | 9,315.00 | 9,440.00 | 9,389.81 | 1.18% | 313 |
| Aug 13, 2026 | 9,405.00 | 9,565.00 | 9,260.00 | 9,330.00 | 9,280.40 | -0.48% | 44,126 |
| Aug 12, 2026 | 9,500.00 | 9,590.00 | 9,375.00 | 9,375.00 | 9,325.16 | -1.32% | 24,206 |
| Aug 11, 2026 | 9,415.00 | 9,500.00 | 9,380.00 | 9,500.00 | 9,449.49 | 0.85% | 232 |
| Aug 10, 2026 | 9,265.00 | 9,420.00 | 9,265.00 | 9,420.00 | 9,369.92 | 1.67% | 26 |
| Aug 7, 2026 | 9,135.00 | 9,290.00 | 9,135.00 | 9,265.00 | 9,215.74 | 1.59% | 186 |
| Aug 6, 2026 | 9,135.00 | 9,165.00 | 9,110.00 | 9,120.00 | 9,071.52 | -0.11% | 1,256 |
| Aug 5, 2026 | 9,060.00 | 9,130.00 | 9,060.00 | 9,130.00 | 9,081.46 | 0.77% | 696 |
| Aug 4, 2026 | 9,040.00 | 9,105.00 | 9,030.00 | 9,060.00 | 9,011.83 | 0.50% | 165 |
| Aug 3, 2026 | 9,180.00 | 9,180.00 | 9,015.00 | 9,015.00 | 8,967.07 | -0.99% | 1,157 |
| Jul 31, 2026 | 9,160.00 | 9,225.00 | 9,105.00 | 9,105.00 | 9,056.59 | -0.33% | 274 |
| Jul 30, 2026 | 9,055.00 | 9,205.00 | 9,055.00 | 9,135.00 | 9,086.44 | 1.50% | 781 |
| Jul 29, 2026 | 9,340.00 | 9,340.00 | 9,050.00 | 9,050.00 | 8,952.15 | -3.31% | 6,514 |
| Jul 28, 2026 | 9,400.00 | 9,425.00 | 9,260.00 | 9,360.00 | 9,258.80 | -0.48% | 499 |
| Jul 27, 2026 | 9,145.00 | 9,405.00 | 9,145.00 | 9,405.00 | 9,303.31 | 3.13% | 703 |
| Jul 24, 2026 | 9,195.00 | 9,265.00 | 9,120.00 | 9,120.00 | 9,021.40 | -0.82% | 218 |
| Jul 23, 2026 | 9,150.00 | 9,195.00 | 9,150.00 | 9,195.00 | 9,095.59 | 0.44% | 221 |
| Jul 22, 2026 | 9,170.00 | 9,170.00 | 9,095.00 | 9,155.00 | 9,056.02 | -0.16% | 2,998 |
| Jul 21, 2026 | 9,145.00 | 9,185.00 | 9,045.00 | 9,170.00 | 9,070.86 | 0.22% | 674 |
| Jul 20, 2026 | 9,070.00 | 9,160.00 | 9,070.00 | 9,150.00 | 9,051.07 | 0.88% | 2,059 |
| Jul 16, 2026 | 9,060.00 | 9,145.00 | 9,005.00 | 9,070.00 | 8,971.94 | 0.89% | 439 |
| Jul 15, 2026 | 9,060.00 | 9,140.00 | 8,990.00 | 8,990.00 | 8,892.80 | -0.77% | 2,086 |
| Jul 14, 2026 | 9,095.00 | 9,160.00 | 9,015.00 | 9,060.00 | 8,962.04 | -0.44% | 3,546 |