Won Us Billionaire ETF (KRX:489290)
South Korea · Delayed Price · Currency is KRW 14,985
-40 (-0.27%)
At close: Sep 23, 2026
KRX:489290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,920.00 | 14,985.00 | 14,860.00 | 14,985.00 | 14,985.00 | -0.27% | 5,328 |
| Sep 22, 2026 | 15,250.00 | 15,250.00 | 14,985.00 | 15,025.00 | 15,025.00 | -0.27% | 7,316 |
| Sep 21, 2026 | 15,020.00 | 15,125.00 | 15,020.00 | 15,065.00 | 15,065.00 | -0.03% | 1,480 |
| Sep 18, 2026 | 14,965.00 | 15,070.00 | 14,895.00 | 15,070.00 | 15,070.00 | 1.11% | 14,227 |
| Sep 17, 2026 | 14,865.00 | 14,905.00 | 14,765.00 | 14,905.00 | 14,905.00 | 1.43% | 1,275 |
| Sep 16, 2026 | 14,660.00 | 14,755.00 | 14,660.00 | 14,695.00 | 14,695.00 | 0.24% | 821 |
| Sep 15, 2026 | 14,540.00 | 14,665.00 | 14,520.00 | 14,660.00 | 14,660.00 | 2.02% | 5,434 |
| Sep 14, 2026 | 14,315.00 | 14,385.00 | 14,275.00 | 14,370.00 | 14,370.00 | -0.52% | 2,824 |
| Sep 11, 2026 | 14,390.00 | 14,445.00 | 14,335.00 | 14,445.00 | 14,445.00 | -0.03% | 683 |
| Sep 10, 2026 | 14,475.00 | 14,475.00 | 14,370.00 | 14,450.00 | 14,450.00 | -0.17% | 1,017 |
| Sep 9, 2026 | 14,465.00 | 14,505.00 | 14,400.00 | 14,475.00 | 14,475.00 | -0.96% | 285 |
| Sep 8, 2026 | 14,540.00 | 14,645.00 | 14,480.00 | 14,615.00 | 14,615.00 | 0.52% | 47,413 |
| Sep 7, 2026 | 14,600.00 | 14,605.00 | 14,470.00 | 14,540.00 | 14,540.00 | -1.86% | 1,750 |
| Sep 4, 2026 | 14,850.00 | 14,890.00 | 14,805.00 | 14,815.00 | 14,815.00 | 1.23% | 1,135 |
| Sep 3, 2026 | 14,625.00 | 14,665.00 | 14,590.00 | 14,635.00 | 14,635.00 | 0.55% | 1,008 |
| Sep 2, 2026 | 14,665.00 | 14,720.00 | 14,555.00 | 14,555.00 | 14,555.00 | -1.99% | 673 |
| Sep 1, 2026 | 14,840.00 | 14,870.00 | 14,795.00 | 14,850.00 | 14,850.00 | 0.24% | 1,704 |
| Aug 31, 2026 | 14,855.00 | 14,895.00 | 14,785.00 | 14,815.00 | 14,815.00 | -1.23% | 1,554 |
| Aug 28, 2026 | 14,725.00 | 15,500.00 | 14,725.00 | 15,000.00 | 15,000.00 | 0.17% | 126,131 |
| Aug 27, 2026 | 15,115.00 | 15,125.00 | 14,930.00 | 14,975.00 | 14,975.00 | 0.91% | 819 |
| Aug 26, 2026 | 14,800.00 | 14,875.00 | 14,740.00 | 14,840.00 | 14,840.00 | -0.54% | 2,514 |
| Aug 25, 2026 | 14,755.00 | 14,920.00 | 14,730.00 | 14,920.00 | 14,920.00 | 1.60% | 7,460 |
| Aug 24, 2026 | 14,800.00 | 14,855.00 | 14,660.00 | 14,685.00 | 14,685.00 | -0.37% | 2,221 |
| Aug 21, 2026 | 14,680.00 | 14,750.00 | 14,655.00 | 14,740.00 | 14,740.00 | -2.19% | 2,247 |
| Aug 20, 2026 | 15,030.00 | 15,100.00 | 14,985.00 | 15,070.00 | 15,070.00 | 1.28% | 904 |
| Aug 19, 2026 | 15,145.00 | 15,145.00 | 14,880.00 | 14,880.00 | 14,880.00 | -1.65% | 5,364 |
| Aug 18, 2026 | 15,295.00 | 15,295.00 | 15,090.00 | 15,130.00 | 15,130.00 | -3.38% | 6,864 |
| Aug 14, 2026 | 15,665.00 | 15,665.00 | 15,550.00 | 15,660.00 | 15,660.00 | 0.71% | 5,107 |
| Aug 13, 2026 | 15,410.00 | 15,550.00 | 15,405.00 | 15,550.00 | 15,550.00 | 0.06% | 1,276 |
| Aug 12, 2026 | 15,530.00 | 15,575.00 | 15,470.00 | 15,540.00 | 15,540.00 | -0.83% | 3,550 |
| Aug 11, 2026 | 15,650.00 | 15,695.00 | 15,590.00 | 15,670.00 | 15,670.00 | 0.16% | 3,364 |
| Aug 10, 2026 | 15,440.00 | 15,645.00 | 15,430.00 | 15,645.00 | 15,645.00 | 1.26% | 1,628 |
| Aug 7, 2026 | 15,565.00 | 15,565.00 | 15,425.00 | 15,450.00 | 15,450.00 | 0.23% | 1,820 |
| Aug 6, 2026 | 15,485.00 | 15,505.00 | 15,360.00 | 15,415.00 | 15,415.00 | -1.38% | 1,703 |
| Aug 5, 2026 | 15,665.00 | 15,665.00 | 15,525.00 | 15,630.00 | 15,630.00 | 0.64% | 2,736 |
| Aug 4, 2026 | 15,510.00 | 15,755.00 | 15,320.00 | 15,530.00 | 15,530.00 | 3.09% | 104,898 |
| Aug 3, 2026 | 15,035.00 | 15,095.00 | 15,010.00 | 15,065.00 | 15,065.00 | 1.82% | 6,675 |
| Jul 31, 2026 | 14,640.00 | 14,865.00 | 14,640.00 | 14,795.00 | 14,795.00 | 1.58% | 8,511 |
| Jul 30, 2026 | 14,625.00 | 14,770.00 | 14,545.00 | 14,565.00 | 14,565.00 | -1.02% | 9,464 |
| Jul 29, 2026 | 14,880.00 | 14,995.00 | 14,615.00 | 14,715.00 | 14,715.00 | 0.48% | 9,781 |
| Jul 28, 2026 | 14,800.00 | 14,890.00 | 14,630.00 | 14,645.00 | 14,645.00 | -2.30% | 2,850 |
| Jul 27, 2026 | 14,840.00 | 14,995.00 | 14,820.00 | 14,990.00 | 14,990.00 | 1.70% | 2,088 |
| Jul 24, 2026 | 14,860.00 | 14,870.00 | 14,620.00 | 14,740.00 | 14,740.00 | -2.90% | 9,003 |
| Jul 23, 2026 | 15,315.00 | 15,320.00 | 15,150.00 | 15,180.00 | 15,180.00 | -0.88% | 1,332 |
| Jul 22, 2026 | 15,440.00 | 15,440.00 | 15,285.00 | 15,315.00 | 15,315.00 | -1.42% | 3,915 |
| Jul 21, 2026 | 15,410.00 | 15,540.00 | 15,265.00 | 15,535.00 | 15,535.00 | 0.52% | 3,036 |
| Jul 20, 2026 | 15,580.00 | 15,645.00 | 15,455.00 | 15,455.00 | 15,455.00 | -2.21% | 7,575 |
| Jul 16, 2026 | 15,885.00 | 15,885.00 | 15,790.00 | 15,805.00 | 15,805.00 | -0.25% | 31,881 |
| Jul 15, 2026 | 15,735.00 | 15,895.00 | 15,715.00 | 15,845.00 | 15,845.00 | 0.28% | 1,144 |
| Jul 14, 2026 | 15,745.00 | 15,800.00 | 15,565.00 | 15,800.00 | 15,800.00 | 0.03% | 1,323 |