Bnk On - Device AI ETF (KRX:487750)
South Korea · Delayed Price · Currency is KRW 34,485
+775 (2.30%)
At close: Sep 23, 2026
KRX:487750 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 33,920.00 | 34,730.00 | 33,400.00 | 33,710.00 | 33,710.00 | 2.46% | 10,255 |
| Sep 21, 2026 | 32,100.00 | 32,915.00 | 32,060.00 | 32,900.00 | 32,900.00 | 3.23% | 5,371 |
| Sep 18, 2026 | 31,540.00 | 31,870.00 | 31,435.00 | 31,870.00 | 31,870.00 | 4.18% | 1,798 |
| Sep 17, 2026 | 30,990.00 | 31,370.00 | 30,590.00 | 30,590.00 | 30,590.00 | -0.55% | 1,279 |
| Sep 16, 2026 | 29,815.00 | 30,760.00 | 29,815.00 | 30,760.00 | 30,760.00 | 2.31% | 223 |
| Sep 15, 2026 | 29,410.00 | 30,665.00 | 29,410.00 | 30,065.00 | 30,065.00 | 1.09% | 5,752 |
| Sep 14, 2026 | 29,845.00 | 30,195.00 | 29,655.00 | 29,740.00 | 29,740.00 | -3.13% | 833 |
| Sep 11, 2026 | 30,340.00 | 30,860.00 | 30,340.00 | 30,700.00 | 30,700.00 | -2.79% | 1,043 |
| Sep 10, 2026 | 31,115.00 | 31,580.00 | 30,755.00 | 31,580.00 | 31,580.00 | 1.15% | 291 |
| Sep 9, 2026 | 30,610.00 | 31,850.00 | 30,610.00 | 31,220.00 | 31,220.00 | 2.58% | 7,841 |
| Sep 8, 2026 | 30,885.00 | 31,875.00 | 30,435.00 | 30,435.00 | 30,435.00 | -0.78% | 3,377 |
| Sep 7, 2026 | 30,600.00 | 30,800.00 | 30,505.00 | 30,675.00 | 30,675.00 | 3.25% | 3,227 |
| Sep 4, 2026 | 29,005.00 | 29,825.00 | 28,865.00 | 29,710.00 | 29,710.00 | 2.89% | 656 |
| Sep 3, 2026 | 29,825.00 | 29,940.00 | 28,390.00 | 28,875.00 | 28,875.00 | -1.95% | 326 |
| Sep 2, 2026 | 29,115.00 | 29,950.00 | 29,115.00 | 29,450.00 | 29,450.00 | -2.18% | 1,213 |
| Sep 1, 2026 | 30,260.00 | 30,585.00 | 29,940.00 | 30,105.00 | 30,105.00 | -2.18% | 16,839 |
| Aug 31, 2026 | 29,060.00 | 30,775.00 | 29,055.00 | 30,775.00 | 30,775.00 | 1.48% | 1,010 |
| Aug 28, 2026 | 30,785.00 | 30,995.00 | 30,160.00 | 30,325.00 | 30,325.00 | -2.18% | 1,420 |
| Aug 27, 2026 | 30,875.00 | 31,015.00 | 30,260.00 | 31,000.00 | 31,000.00 | 3.61% | 1,232 |
| Aug 26, 2026 | 29,675.00 | 30,295.00 | 29,530.00 | 29,920.00 | 29,920.00 | -0.43% | 1,466 |
| Aug 25, 2026 | 28,100.00 | 30,050.00 | 27,500.00 | 30,050.00 | 30,050.00 | 3.28% | 2,208 |
| Aug 24, 2026 | 29,645.00 | 29,820.00 | 28,935.00 | 29,095.00 | 29,095.00 | -2.45% | 2,123 |
| Aug 21, 2026 | 29,795.00 | 30,620.00 | 29,550.00 | 29,825.00 | 29,825.00 | -1.49% | 1,576 |
| Aug 20, 2026 | 29,680.00 | 30,530.00 | 29,360.00 | 30,275.00 | 30,275.00 | 4.07% | 2,020 |
| Aug 19, 2026 | 28,750.00 | 30,015.00 | 28,625.00 | 29,090.00 | 29,090.00 | -4.90% | 1,972 |
| Aug 18, 2026 | 31,590.00 | 32,345.00 | 30,200.00 | 30,590.00 | 30,590.00 | -0.49% | 2,627 |
| Aug 14, 2026 | 31,130.00 | 31,130.00 | 30,155.00 | 30,740.00 | 30,740.00 | 1.55% | 3,628 |
| Aug 13, 2026 | 30,120.00 | 30,805.00 | 30,045.00 | 30,270.00 | 30,270.00 | 4.54% | 4,289 |
| Aug 12, 2026 | 28,255.00 | 29,345.00 | 28,185.00 | 28,955.00 | 28,955.00 | 3.41% | 2,312 |
| Aug 11, 2026 | 27,275.00 | 28,170.00 | 27,275.00 | 28,000.00 | 28,000.00 | 1.27% | 1,051 |
| Aug 10, 2026 | 26,855.00 | 27,990.00 | 26,855.00 | 27,650.00 | 27,650.00 | 2.96% | 2,309 |
| Aug 7, 2026 | 27,795.00 | 27,800.00 | 26,390.00 | 26,855.00 | 26,855.00 | -0.70% | 380 |
| Aug 6, 2026 | 28,180.00 | 28,180.00 | 26,780.00 | 27,045.00 | 27,045.00 | -5.54% | 2,131 |
| Aug 5, 2026 | 28,785.00 | 28,805.00 | 28,055.00 | 28,630.00 | 28,630.00 | 5.98% | 3,224 |
| Aug 4, 2026 | 27,385.00 | 27,560.00 | 25,795.00 | 27,015.00 | 27,015.00 | 1.85% | 7,573 |
| Aug 3, 2026 | 26,765.00 | 27,640.00 | 26,125.00 | 26,525.00 | 26,525.00 | -2.48% | 2,099 |
| Jul 31, 2026 | 25,715.00 | 27,600.00 | 25,005.00 | 27,200.00 | 27,200.00 | 25.40% | 13,912 |
| Jul 30, 2026 | 22,750.00 | 23,520.00 | 21,510.00 | 21,690.00 | 21,690.00 | -4.66% | 2,794 |
| Jul 29, 2026 | 25,135.00 | 25,805.00 | 20,860.00 | 22,750.00 | 22,750.00 | -8.23% | 6,770 |
| Jul 28, 2026 | 27,180.00 | 27,682.00 | 24,780.00 | 24,790.00 | 24,790.00 | -14.85% | 4,321 |
| Jul 27, 2026 | 29,330.00 | 29,330.00 | 27,885.00 | 29,115.00 | 29,115.00 | 2.45% | 3,484 |
| Jul 24, 2026 | 30,675.00 | 30,675.00 | 28,185.00 | 28,420.00 | 28,420.00 | -8.44% | 3,039 |
| Jul 23, 2026 | 30,775.00 | 31,220.00 | 29,985.00 | 31,040.00 | 31,040.00 | 3.86% | 828 |
| Jul 22, 2026 | 30,760.00 | 32,230.00 | 29,885.00 | 29,885.00 | 29,885.00 | -0.27% | 3,527 |
| Jul 21, 2026 | 29,000.00 | 30,210.00 | 28,840.00 | 29,965.00 | 29,965.00 | 3.33% | 1,891 |
| Jul 20, 2026 | 29,465.00 | 30,905.00 | 28,900.00 | 29,000.00 | 29,000.00 | -6.72% | 4,598 |
| Jul 16, 2026 | 31,860.00 | 32,045.00 | 30,655.00 | 31,090.00 | 31,090.00 | -7.57% | 2,391 |
| Jul 15, 2026 | 32,805.00 | 34,300.00 | 32,805.00 | 33,635.00 | 33,635.00 | 9.06% | 16,412 |
| Jul 14, 2026 | 30,885.00 | 32,470.00 | 28,655.00 | 30,840.00 | 30,840.00 | -2.41% | 19,401 |
| Jul 13, 2026 | 34,285.00 | 34,955.00 | 30,795.00 | 31,600.00 | 31,600.00 | -8.35% | 3,946 |