Daishin Ai Semiconductor & Infrastructure Active ETF (KRX:486240)
South Korea · Delayed Price · Currency is KRW 31,055
+390 (1.27%)
At close: Sep 23, 2026
KRX:486240 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 31,085.00 | 31,180.00 | 30,280.00 | 30,665.00 | 30,665.00 | 2.05% | 1,031 |
| Sep 21, 2026 | 29,390.00 | 30,050.00 | 29,390.00 | 30,050.00 | 30,050.00 | 2.91% | 1,001 |
| Sep 18, 2026 | 29,000.00 | 29,415.00 | 29,000.00 | 29,200.00 | 29,200.00 | 2.85% | 658 |
| Sep 17, 2026 | 28,385.00 | 28,700.00 | 28,340.00 | 28,390.00 | 28,390.00 | 0.42% | 343 |
| Sep 16, 2026 | 27,555.00 | 28,415.00 | 27,555.00 | 28,270.00 | 28,270.00 | 1.86% | 126 |
| Sep 15, 2026 | 27,850.00 | 28,195.00 | 27,610.00 | 27,755.00 | 27,755.00 | -0.32% | 175 |
| Sep 14, 2026 | 27,620.00 | 28,335.00 | 27,620.00 | 27,845.00 | 27,845.00 | -2.79% | 131 |
| Sep 11, 2026 | 28,210.00 | 28,830.00 | 28,210.00 | 28,645.00 | 28,645.00 | -2.58% | 388 |
| Sep 10, 2026 | 28,970.00 | 29,680.00 | 28,655.00 | 29,405.00 | 29,405.00 | -0.24% | 2,129 |
| Sep 9, 2026 | 28,670.00 | 29,695.00 | 28,670.00 | 29,475.00 | 29,475.00 | 2.34% | 1,350 |
| Sep 8, 2026 | 27,740.00 | 29,660.00 | 27,740.00 | 28,800.00 | 28,800.00 | -1.37% | 1,707 |
| Sep 7, 2026 | 28,740.00 | 29,200.00 | 28,740.00 | 29,200.00 | 29,200.00 | 4.75% | 785 |
| Sep 4, 2026 | 27,395.00 | 28,065.00 | 27,395.00 | 27,875.00 | 27,875.00 | 3.07% | 501 |
| Sep 3, 2026 | 27,945.00 | 27,945.00 | 26,770.00 | 27,045.00 | 27,045.00 | -1.94% | 338 |
| Sep 2, 2026 | 27,435.00 | 28,200.00 | 27,435.00 | 27,580.00 | 27,580.00 | -2.70% | 408 |
| Sep 1, 2026 | 28,550.00 | 28,840.00 | 28,280.00 | 28,345.00 | 28,345.00 | -2.51% | 6,393 |
| Aug 31, 2026 | 27,835.00 | 29,075.00 | 27,580.00 | 29,075.00 | 29,075.00 | 0.95% | 1,292 |
| Aug 28, 2026 | 29,565.00 | 29,590.00 | 28,800.00 | 28,800.00 | 28,800.00 | -2.54% | 873 |
| Aug 27, 2026 | 29,230.00 | 29,590.00 | 28,930.00 | 29,550.00 | 29,550.00 | 3.18% | 779 |
| Aug 26, 2026 | 27,995.00 | 28,755.00 | 27,995.00 | 28,640.00 | 28,640.00 | 1.22% | 2,180 |
| Aug 25, 2026 | 28,210.00 | 28,295.00 | 26,345.00 | 28,295.00 | 28,295.00 | 1.29% | 2,511 |
| Aug 24, 2026 | 27,780.00 | 28,385.00 | 27,695.00 | 27,935.00 | 27,935.00 | -1.04% | 840 |
| Aug 21, 2026 | 28,060.00 | 28,340.00 | 27,745.00 | 28,230.00 | 28,230.00 | -1.35% | 751 |
| Aug 20, 2026 | 28,270.00 | 28,960.00 | 28,270.00 | 28,615.00 | 28,615.00 | 2.31% | 4,170 |
| Aug 19, 2026 | 27,820.00 | 28,560.00 | 27,455.00 | 27,970.00 | 27,970.00 | -4.73% | 6,716 |
| Aug 18, 2026 | 30,055.00 | 30,800.00 | 29,015.00 | 29,360.00 | 29,360.00 | -0.29% | 10,899 |
| Aug 14, 2026 | 30,250.00 | 30,250.00 | 28,795.00 | 29,445.00 | 29,445.00 | 0.68% | 1,416 |
| Aug 13, 2026 | 28,705.00 | 29,800.00 | 28,705.00 | 29,245.00 | 29,245.00 | 1.88% | 2,503 |
| Aug 12, 2026 | 27,690.00 | 28,860.00 | 27,550.00 | 28,705.00 | 28,705.00 | 4.00% | 1,452 |
| Aug 11, 2026 | 27,095.00 | 27,600.00 | 26,640.00 | 27,600.00 | 27,600.00 | 1.14% | 621 |
| Aug 10, 2026 | 26,325.00 | 27,290.00 | 26,325.00 | 27,290.00 | 27,290.00 | 5.33% | 3,148 |
| Aug 7, 2026 | 26,425.00 | 27,095.00 | 25,555.00 | 25,910.00 | 25,910.00 | -0.73% | 1,151 |
| Aug 6, 2026 | 26,690.00 | 26,690.00 | 25,890.00 | 26,100.00 | 26,100.00 | -4.95% | 836 |
| Aug 5, 2026 | 26,990.00 | 27,725.00 | 26,755.00 | 27,460.00 | 27,460.00 | 5.94% | 6,599 |
| Aug 4, 2026 | 25,970.00 | 26,475.00 | 24,870.00 | 25,920.00 | 25,920.00 | 3.21% | 5,362 |
| Aug 3, 2026 | 25,855.00 | 25,855.00 | 25,115.00 | 25,115.00 | 25,115.00 | -3.96% | 1,894 |
| Jul 31, 2026 | 20,000.00 | 26,575.00 | 20,000.00 | 26,150.00 | 26,150.00 | 24.85% | 1,261 |
| Jul 30, 2026 | 21,595.00 | 22,965.00 | 20,945.00 | 20,945.00 | 20,945.00 | -6.12% | 8,171 |
| Jul 29, 2026 | 24,455.00 | 24,730.00 | 20,585.00 | 22,310.00 | 22,310.00 | -7.43% | 15,062 |
| Jul 28, 2026 | 26,000.00 | 26,000.00 | 24,075.00 | 24,100.00 | 24,100.00 | -12.90% | 1,491 |
| Jul 27, 2026 | 27,990.00 | 28,095.00 | 27,000.00 | 27,670.00 | 27,670.00 | 0.09% | 1,053 |
| Jul 24, 2026 | 29,700.00 | 29,700.00 | 27,355.00 | 27,645.00 | 27,645.00 | -7.03% | 1,969 |
| Jul 23, 2026 | 29,250.00 | 29,820.00 | 28,615.00 | 29,735.00 | 29,735.00 | 3.97% | 632 |
| Jul 22, 2026 | 30,010.00 | 30,420.00 | 28,470.00 | 28,600.00 | 28,600.00 | 0.40% | 345 |
| Jul 21, 2026 | 27,745.00 | 29,015.00 | 27,550.00 | 28,485.00 | 28,485.00 | 1.44% | 960 |
| Jul 20, 2026 | 28,450.00 | 29,555.00 | 27,820.00 | 28,080.00 | 28,080.00 | -5.55% | 2,435 |
| Jul 16, 2026 | 30,445.00 | 30,590.00 | 29,295.00 | 29,730.00 | 29,730.00 | -6.99% | 6,028 |
| Jul 15, 2026 | 31,880.00 | 32,415.00 | 30,755.00 | 31,965.00 | 31,965.00 | 5.63% | 361,032 |
| Jul 14, 2026 | 29,205.00 | 30,310.00 | 27,900.00 | 30,260.00 | 30,260.00 | 2.49% | 7,351 |
| Jul 13, 2026 | 32,280.00 | 32,990.00 | 29,360.00 | 29,525.00 | 29,525.00 | -8.52% | 2,668 |