HK Ks200 ETF (KRX:491700)
South Korea · Delayed Price · Currency is KRW 43,435
+465 (1.08%)
Last updated: Aug 5, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 43,530.00 | 43,900.00 | 43,435.00 | 43,435.00 | - | 1.08% | 3 |
| Aug 4, 2025 | 42,560.00 | 43,000.00 | 42,560.00 | 42,970.00 | - | 0.93% | 31 |
| Aug 1, 2025 | 43,795.00 | 43,795.00 | 42,575.00 | 42,575.00 | - | -4.03% | 100 |
| Jul 31, 2025 | 44,900.00 | 44,900.00 | 44,300.00 | 44,365.00 | - | -0.84% | 178 |
| Jul 30, 2025 | 44,210.00 | 44,740.00 | 44,210.00 | 44,740.00 | - | 0.82% | 5,544 |
| Jul 29, 2025 | 44,060.00 | 44,440.00 | 44,020.00 | 44,375.00 | - | 0.65% | 140 |
| Jul 28, 2025 | 43,900.00 | 44,090.00 | 43,840.00 | 44,090.00 | - | 0.43% | 458 |
| Jul 25, 2025 | 43,700.00 | 44,007.00 | 43,700.00 | 43,900.00 | - | 0.26% | 33 |
| Jul 24, 2025 | 44,055.00 | 44,500.00 | 43,785.00 | 43,785.00 | - | -0.03% | 55 |
| Jul 23, 2025 | 43,955.00 | 44,000.00 | 43,600.00 | 43,800.00 | - | 0.34% | 154 |
| Jul 22, 2025 | 44,300.00 | 44,300.00 | 43,600.00 | 43,650.00 | - | -1.27% | 39 |
| Jul 21, 2025 | 43,900.00 | 44,305.00 | 43,900.00 | 44,210.00 | - | 0.66% | 15,697 |
| Jul 18, 2025 | 44,000.00 | 44,100.00 | 43,800.00 | 43,920.00 | - | 0.05% | 26 |
| Jul 17, 2025 | 44,000.00 | 44,000.00 | 43,545.00 | 43,900.00 | - | 0.06% | 245 |
| Jul 16, 2025 | 44,100.00 | 44,100.00 | 43,830.00 | 43,875.00 | - | -0.74% | 10 |
| Jul 15, 2025 | 44,000.00 | 44,200.00 | 43,915.00 | 44,200.00 | - | 0.19% | 23 |
| Jul 14, 2025 | 43,645.00 | 44,115.00 | 43,645.00 | 44,115.00 | - | 1.04% | 159 |
| Jul 11, 2025 | 43,700.00 | 44,200.00 | 43,660.00 | 43,660.00 | - | 0.37% | 5,276 |
| Jul 10, 2025 | 43,100.00 | 43,500.00 | 43,100.00 | 43,500.00 | - | 1.19% | 13 |
| Jul 9, 2025 | 42,800.00 | 43,050.00 | 42,800.00 | 42,990.00 | - | 0.28% | 10 |
| Jul 8, 2025 | 42,300.00 | 42,900.00 | 42,300.00 | 42,870.00 | - | 1.59% | 10 |
| Jul 7, 2025 | 41,800.00 | 42,207.00 | 41,800.00 | 42,200.00 | - | 0.39% | 20 |
| Jul 4, 2025 | 43,000.00 | 43,000.00 | 42,035.00 | 42,035.00 | - | -1.79% | 114 |
| Jul 3, 2025 | 42,500.00 | 42,800.00 | 42,500.00 | 42,800.00 | - | 1.46% | 82 |
| Jul 2, 2025 | 42,100.00 | 42,200.00 | 41,765.00 | 42,185.00 | - | -0.59% | 149 |
| Jul 1, 2025 | 42,695.00 | 43,000.00 | 42,435.00 | 42,435.00 | - | 0.37% | 25 |
| Jun 30, 2025 | 42,300.00 | 42,500.00 | 42,280.00 | 42,280.00 | - | 0.48% | 222 |
| Jun 27, 2025 | 42,300.00 | 42,400.00 | 41,900.00 | 42,080.00 | - | -0.36% | 18 |
| Jun 26, 2025 | 42,410.00 | 42,410.00 | 41,870.00 | 42,230.00 | - | -1.10% | 16 |
| Jun 25, 2025 | 42,800.00 | 42,800.00 | 42,480.00 | 42,700.00 | - | 0.65% | 93 |
| Jun 24, 2025 | 41,900.00 | 42,545.00 | 41,900.00 | 42,425.00 | - | 3.10% | 314 |
| Jun 23, 2025 | 40,800.00 | 41,150.00 | 40,725.00 | 41,150.00 | - | - | 25 |
| Jun 20, 2025 | 40,750.00 | 41,150.00 | 40,645.00 | 41,150.00 | - | 1.35% | 31 |
| Jun 19, 2025 | 40,650.00 | 40,650.00 | 40,415.00 | 40,600.00 | - | 0.11% | 10 |
| Jun 18, 2025 | 40,000.00 | 40,630.00 | 40,000.00 | 40,555.00 | - | 1.00% | 31 |
| Jun 17, 2025 | 40,350.00 | 40,900.00 | 40,155.00 | 40,155.00 | - | 0.39% | 27 |
| Jun 16, 2025 | 39,500.00 | 40,000.00 | 39,440.00 | 40,000.00 | - | 1.51% | 17 |
| Jun 13, 2025 | 39,365.00 | 39,405.00 | 39,365.00 | 39,405.00 | - | -0.93% | 35 |
| Jun 12, 2025 | 39,750.00 | 40,000.00 | 39,750.00 | 39,775.00 | - | 0.28% | 61 |
| Jun 11, 2025 | 39,400.00 | 39,700.00 | 39,400.00 | 39,665.00 | - | 1.15% | 42 |
| Jun 10, 2025 | 39,285.00 | 39,420.00 | 38,950.00 | 39,215.00 | - | 0.69% | 349 |
| Jun 9, 2025 | 38,900.00 | 39,220.00 | 38,900.00 | 38,945.00 | - | 1.80% | 10,432 |
| Jun 5, 2025 | 37,900.00 | 38,640.00 | 37,900.00 | 38,255.00 | - | 1.59% | 80 |
| Jun 4, 2025 | 37,150.00 | 37,655.00 | 37,150.00 | 37,655.00 | - | 2.95% | 17 |
| Jun 2, 2025 | 36,550.00 | 36,900.00 | 36,525.00 | 36,575.00 | - | -0.04% | 568 |
| May 30, 2025 | 36,850.00 | 36,925.00 | 36,590.00 | 36,590.00 | - | -1.09% | 11 |
| May 29, 2025 | 36,600.00 | 36,995.00 | 36,600.00 | 36,995.00 | - | 1.86% | 13 |
| May 28, 2025 | 35,900.00 | 36,565.00 | 35,900.00 | 36,320.00 | - | 1.61% | 30,023 |
| May 27, 2025 | 35,600.00 | 35,800.00 | 35,600.00 | 35,745.00 | - | 0.01% | 24,793 |
| May 26, 2025 | 35,170.00 | 35,740.00 | 35,170.00 | 35,740.00 | - | 1.82% | 25,229 |