Kyobo Axa Power K-Shareholder Value Active ETF Co., Ltd. (KRX:491510)
South Korea · Delayed Price · Currency is KRW 17,740
-70 (-0.39%)
At close: Sep 23, 2026
KRX:491510 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17,845.00 | 17,925.00 | 17,810.00 | 17,810.00 | 17,810.00 | -0.11% | 68 |
| Sep 21, 2026 | 17,680.00 | 17,875.00 | 17,645.00 | 17,830.00 | 17,830.00 | 0.85% | 80 |
| Sep 18, 2026 | 17,965.00 | 18,010.00 | 17,680.00 | 17,680.00 | 17,680.00 | -1.15% | 55 |
| Sep 17, 2026 | 17,835.00 | 18,080.00 | 17,835.00 | 17,885.00 | 17,885.00 | 0.39% | 83 |
| Sep 16, 2026 | 18,050.00 | 18,050.00 | 17,815.00 | 17,815.00 | 17,815.00 | -0.34% | 216 |
| Sep 15, 2026 | 17,910.00 | 18,095.00 | 17,875.00 | 17,875.00 | 17,875.00 | -1.35% | 159 |
| Sep 14, 2026 | 17,785.00 | 18,240.00 | 17,785.00 | 18,120.00 | 18,120.00 | 0.36% | 73 |
| Sep 11, 2026 | 17,660.00 | 18,190.00 | 17,660.00 | 18,055.00 | 18,055.00 | 0.22% | 158 |
| Sep 10, 2026 | 17,785.00 | 18,050.00 | 17,785.00 | 18,015.00 | 18,015.00 | 0.36% | 410 |
| Sep 9, 2026 | 17,965.00 | 18,055.00 | 17,920.00 | 17,950.00 | 17,950.00 | -0.08% | 80 |
| Sep 8, 2026 | 18,245.00 | 18,340.00 | 17,965.00 | 17,965.00 | 17,965.00 | -1.43% | 432 |
| Sep 7, 2026 | 18,075.00 | 18,250.00 | 18,075.00 | 18,225.00 | 18,225.00 | 1.08% | 96 |
| Sep 4, 2026 | 18,105.00 | 18,260.00 | 18,030.00 | 18,030.00 | 18,030.00 | -0.41% | 373 |
| Sep 3, 2026 | 17,830.00 | 18,340.00 | 17,830.00 | 18,105.00 | 18,105.00 | 1.49% | 223 |
| Sep 2, 2026 | 17,790.00 | 18,110.00 | 17,790.00 | 17,840.00 | 17,840.00 | -1.49% | 614 |
| Sep 1, 2026 | 17,825.00 | 18,235.00 | 17,825.00 | 18,110.00 | 18,110.00 | 0.86% | 668 |
| Aug 31, 2026 | 17,835.00 | 18,080.00 | 17,790.00 | 17,955.00 | 17,955.00 | -0.77% | 60 |
| Aug 28, 2026 | 17,670.00 | 18,135.00 | 17,670.00 | 18,095.00 | 18,095.00 | 1.86% | 157 |
| Aug 27, 2026 | 18,045.00 | 18,045.00 | 17,740.00 | 17,765.00 | 17,765.00 | -1.47% | 69 |
| Aug 26, 2026 | 17,725.00 | 18,030.00 | 17,725.00 | 18,030.00 | 18,030.00 | 1.95% | 59 |
| Aug 25, 2026 | 17,360.00 | 17,737.00 | 17,280.00 | 17,685.00 | 17,685.00 | 1.58% | 68 |
| Aug 24, 2026 | 17,175.00 | 17,475.00 | 17,175.00 | 17,410.00 | 17,410.00 | 0.64% | 641 |
| Aug 21, 2026 | 17,160.00 | 17,405.00 | 17,125.00 | 17,300.00 | 17,300.00 | 0.17% | 54 |
| Aug 20, 2026 | 17,350.00 | 17,485.00 | 17,270.00 | 17,270.00 | 17,270.00 | -0.12% | 202 |
| Aug 19, 2026 | 17,230.00 | 17,495.00 | 17,140.00 | 17,290.00 | 17,290.00 | -2.40% | 57 |
| Aug 18, 2026 | 18,020.00 | 18,115.00 | 17,645.00 | 17,715.00 | 17,715.00 | -1.88% | 120 |
| Aug 14, 2026 | 17,630.00 | 18,130.00 | 17,630.00 | 18,055.00 | 18,055.00 | 2.41% | 84 |
| Aug 13, 2026 | 17,825.00 | 17,965.00 | 17,615.00 | 17,630.00 | 17,630.00 | - | 109 |
| Aug 12, 2026 | 17,800.00 | 17,955.00 | 17,630.00 | 17,630.00 | 17,630.00 | -0.62% | 234 |
| Aug 11, 2026 | 17,505.00 | 17,910.00 | 17,505.00 | 17,740.00 | 17,740.00 | 0.68% | 62 |
| Aug 10, 2026 | 17,490.00 | 17,765.00 | 17,425.00 | 17,620.00 | 17,620.00 | 0.09% | 4,581 |
| Aug 7, 2026 | 17,490.00 | 17,685.00 | 17,465.00 | 17,605.00 | 17,605.00 | 0.31% | 53 |
| Aug 6, 2026 | 17,335.00 | 17,630.00 | 17,335.00 | 17,550.00 | 17,550.00 | 0.06% | 203 |
| Aug 5, 2026 | 17,280.00 | 17,540.00 | 17,280.00 | 17,540.00 | 17,540.00 | 2.81% | 63 |
| Aug 4, 2026 | 16,875.00 | 17,100.00 | 16,875.00 | 17,060.00 | 17,060.00 | 1.22% | 56 |
| Aug 3, 2026 | 16,750.00 | 17,055.00 | 16,750.00 | 16,855.00 | 16,855.00 | -1.63% | 57 |
| Jul 31, 2026 | 16,595.00 | 17,190.00 | 16,530.00 | 17,135.00 | 17,135.00 | 4.20% | 72 |
| Jul 30, 2026 | 16,180.00 | 17,035.00 | 16,180.00 | 16,445.00 | 16,445.00 | 1.64% | 286 |
| Jul 29, 2026 | 16,940.00 | 17,275.00 | 16,095.00 | 16,430.00 | 16,180.00 | -2.98% | 56 |
| Jul 28, 2026 | 17,465.00 | 17,465.00 | 16,935.00 | 16,935.00 | 16,677.32 | -4.65% | 75 |
| Jul 27, 2026 | 17,745.00 | 18,090.00 | 17,725.00 | 17,760.00 | 17,489.76 | 0.40% | 977 |
| Jul 24, 2026 | 17,680.00 | 17,980.00 | 17,635.00 | 17,690.00 | 17,420.83 | -1.23% | 51 |
| Jul 23, 2026 | 17,510.00 | 17,965.00 | 17,510.00 | 17,910.00 | 17,637.48 | 2.40% | 69 |
| Jul 22, 2026 | 17,690.00 | 17,945.00 | 17,490.00 | 17,490.00 | 17,223.87 | 0.34% | 172 |
| Jul 21, 2026 | 17,135.00 | 17,605.00 | 17,065.00 | 17,430.00 | 17,164.78 | 0.84% | 56 |
| Jul 20, 2026 | 17,585.00 | 17,620.00 | 17,230.00 | 17,285.00 | 17,021.99 | -3.19% | 534 |
| Jul 16, 2026 | 17,780.00 | 18,085.00 | 17,645.00 | 17,855.00 | 17,583.32 | -1.27% | 168 |
| Jul 15, 2026 | 17,855.00 | 18,110.00 | 17,855.00 | 18,085.00 | 17,809.82 | 3.17% | 166 |
| Jul 14, 2026 | 17,690.00 | 17,785.00 | 17,390.00 | 17,530.00 | 17,263.26 | -0.71% | 325 |
| Jul 13, 2026 | 17,965.00 | 18,430.00 | 17,655.00 | 17,655.00 | 17,386.36 | -2.75% | 58 |