Midas Japantech Active ETF (KRX:488290)
South Korea · Delayed Price · Currency is KRW 42,550
-30 (-0.07%)
At close: Sep 23, 2026
KRX:488290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 42,575.00 | 42,575.00 | 42,210.00 | 42,390.00 | - | -0.45% | 874 |
| Sep 22, 2026 | 44,660.00 | 44,660.00 | 42,300.00 | 42,580.00 | 42,580.00 | -1.78% | 7,377 |
| Sep 21, 2026 | 43,470.00 | 43,565.00 | 43,140.00 | 43,350.00 | 43,350.00 | 0.86% | 96 |
| Sep 18, 2026 | 42,250.00 | 43,227.00 | 42,250.00 | 42,980.00 | 42,980.00 | 1.75% | 16,715 |
| Sep 17, 2026 | 42,570.00 | 42,705.00 | 41,970.00 | 42,240.00 | 42,240.00 | 1.29% | 161 |
| Sep 16, 2026 | 41,340.00 | 41,800.00 | 41,215.00 | 41,700.00 | 41,700.00 | 1.86% | 5,110 |
| Sep 15, 2026 | 41,345.00 | 41,350.00 | 39,150.00 | 40,940.00 | 40,940.00 | 0.10% | 673 |
| Sep 14, 2026 | 41,580.00 | 41,580.00 | 40,165.00 | 40,900.00 | 40,900.00 | -1.75% | 331 |
| Sep 11, 2026 | 41,015.00 | 42,000.00 | 40,900.00 | 41,630.00 | 41,630.00 | -3.35% | 938 |
| Sep 10, 2026 | 42,655.00 | 43,075.00 | 42,030.00 | 43,075.00 | 43,075.00 | 0.98% | 438 |
| Sep 9, 2026 | 43,000.00 | 43,400.00 | 42,655.00 | 42,655.00 | 42,655.00 | 0.36% | 958 |
| Sep 8, 2026 | 43,525.00 | 43,830.00 | 42,500.00 | 42,500.00 | 42,500.00 | -1.64% | 1,054 |
| Sep 7, 2026 | 42,000.00 | 43,700.00 | 42,000.00 | 43,210.00 | 43,210.00 | 3.23% | 1,527 |
| Sep 4, 2026 | 41,670.00 | 42,305.00 | 41,670.00 | 41,860.00 | 41,860.00 | 1.75% | 1,731 |
| Sep 3, 2026 | 41,610.00 | 41,610.00 | 40,425.00 | 41,140.00 | 41,140.00 | 0.05% | 2,872 |
| Sep 2, 2026 | 41,455.00 | 41,455.00 | 41,000.00 | 41,120.00 | 41,120.00 | -3.76% | 688 |
| Sep 1, 2026 | 42,125.00 | 42,815.00 | 41,985.00 | 42,725.00 | 42,725.00 | -0.29% | 1,442 |
| Aug 31, 2026 | 40,175.00 | 42,895.00 | 40,175.00 | 42,850.00 | 42,850.00 | 1.35% | 12,210 |
| Aug 28, 2026 | 45,360.00 | 45,360.00 | 42,275.00 | 42,280.00 | 42,280.00 | -3.68% | 19,935 |
| Aug 27, 2026 | 43,800.00 | 44,300.00 | 42,805.00 | 43,895.00 | 43,895.00 | 0.84% | 859 |
| Aug 26, 2026 | 42,725.00 | 43,975.00 | 41,900.00 | 43,530.00 | 43,530.00 | 1.88% | 535 |
| Aug 25, 2026 | 41,740.00 | 42,745.00 | 40,610.00 | 42,725.00 | 42,725.00 | 0.56% | 959 |
| Aug 24, 2026 | 42,415.00 | 43,500.00 | 42,375.00 | 42,485.00 | 42,485.00 | -1.90% | 4,073 |
| Aug 21, 2026 | 43,790.00 | 43,790.00 | 43,135.00 | 43,310.00 | 43,310.00 | -1.10% | 735 |
| Aug 20, 2026 | 44,620.00 | 44,620.00 | 43,045.00 | 43,790.00 | 43,790.00 | -0.03% | 518 |
| Aug 19, 2026 | 46,775.00 | 46,775.00 | 43,505.00 | 43,805.00 | 43,805.00 | -6.26% | 822 |
| Aug 18, 2026 | 48,635.00 | 49,270.00 | 46,360.00 | 46,730.00 | 46,730.00 | -2.36% | 1,489 |
| Aug 14, 2026 | 48,180.00 | 50,490.00 | 47,245.00 | 47,860.00 | 47,860.00 | -0.58% | 1,199 |
| Aug 13, 2026 | 49,395.00 | 49,395.00 | 46,585.00 | 48,140.00 | 48,140.00 | 3.43% | 694 |
| Aug 12, 2026 | 44,330.00 | 46,545.00 | 44,330.00 | 46,545.00 | 46,545.00 | 2.04% | 1,011 |
| Aug 11, 2026 | 47,205.00 | 47,215.00 | 44,500.00 | 45,615.00 | 45,615.00 | -0.84% | 316 |
| Aug 10, 2026 | 45,160.00 | 46,935.00 | 44,600.00 | 46,000.00 | 46,000.00 | 1.86% | 848 |
| Aug 7, 2026 | 45,170.00 | 45,410.00 | 43,195.00 | 45,160.00 | 45,160.00 | -0.02% | 1,074 |
| Aug 6, 2026 | 47,485.00 | 47,485.00 | 45,000.00 | 45,170.00 | 45,170.00 | -4.88% | 1,236 |
| Aug 5, 2026 | 48,270.00 | 48,270.00 | 46,000.00 | 47,485.00 | 47,485.00 | 6.11% | 1,048 |
| Aug 4, 2026 | 43,650.00 | 45,335.00 | 42,885.00 | 44,750.00 | 44,750.00 | 2.58% | 1,008 |
| Aug 3, 2026 | 41,285.00 | 46,155.00 | 41,285.00 | 43,625.00 | 43,625.00 | 3.28% | 8,112 |
| Jul 31, 2026 | 40,500.00 | 42,420.00 | 39,835.00 | 42,240.00 | 42,240.00 | 9.26% | 17,900 |
| Jul 30, 2026 | 37,800.00 | 39,990.00 | 35,000.00 | 38,660.00 | 38,660.00 | 2.98% | 6,866 |
| Jul 29, 2026 | 40,950.00 | 40,950.00 | 36,600.00 | 37,540.00 | 37,540.00 | -8.33% | 1,998 |
| Jul 28, 2026 | 43,600.00 | 44,802.00 | 40,105.00 | 40,950.00 | 40,950.00 | -8.38% | 16,639 |
| Jul 27, 2026 | 45,440.00 | 45,440.00 | 44,200.00 | 44,695.00 | 44,695.00 | -1.61% | 441 |
| Jul 24, 2026 | 47,355.00 | 47,605.00 | 44,725.00 | 45,425.00 | 45,425.00 | -4.08% | 13,016 |
| Jul 23, 2026 | 49,030.00 | 49,030.00 | 46,905.00 | 47,355.00 | 47,355.00 | 1.19% | 901 |
| Jul 22, 2026 | 46,870.00 | 49,365.00 | 46,800.00 | 46,800.00 | 46,800.00 | -0.01% | 9,609 |
| Jul 21, 2026 | 44,960.00 | 46,805.00 | 43,435.00 | 46,805.00 | 46,805.00 | 4.10% | 920 |
| Jul 20, 2026 | 46,200.00 | 46,200.00 | 43,715.00 | 44,960.00 | 44,960.00 | -7.68% | 1,791 |
| Jul 16, 2026 | 51,150.00 | 51,150.00 | 48,120.00 | 48,700.00 | 48,700.00 | -4.79% | 3,630 |
| Jul 15, 2026 | 50,150.00 | 51,525.00 | 49,600.00 | 51,150.00 | 51,150.00 | 3.35% | 22,931 |
| Jul 14, 2026 | 50,850.00 | 50,850.00 | 47,500.00 | 49,490.00 | 49,490.00 | -2.35% | 1,706 |