HK Ks200 ETF (KRX:491700)
South Korea · Delayed Price · Currency is KRW 114,095
-815 (-0.71%)
At close: Sep 23, 2026
KRX:491700 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 114,495.00 | 114,495.00 | 114,095.00 | 114,095.00 | - | -0.71% | - |
| Sep 22, 2026 | 115,045.00 | 115,465.00 | 114,910.00 | 114,910.00 | 114,910.00 | 2.18% | 9 |
| Sep 21, 2026 | 112,215.00 | 112,455.00 | 112,215.00 | 112,455.00 | 112,455.00 | 1.82% | 23 |
| Sep 18, 2026 | 109,920.00 | 110,450.00 | 109,680.00 | 110,450.00 | 110,450.00 | 2.95% | 35 |
| Sep 17, 2026 | 107,375.00 | 108,200.00 | 107,265.00 | 107,280.00 | 107,280.00 | 0.15% | 8 |
| Sep 16, 2026 | 107,115.00 | 107,115.00 | 107,115.00 | 107,115.00 | 107,115.00 | 1.76% | 30 |
| Sep 15, 2026 | 106,375.00 | 106,375.00 | 105,265.00 | 105,265.00 | 105,265.00 | -2.33% | 34 |
| Sep 14, 2026 | 106,615.00 | 107,780.00 | 106,615.00 | 107,780.00 | 107,780.00 | -2.43% | 6 |
| Sep 11, 2026 | 110,465.00 | 110,465.00 | 110,465.00 | 110,465.00 | 110,465.00 | -0.46% | 1 |
| Sep 10, 2026 | 111,090.00 | 111,090.00 | 110,870.00 | 110,975.00 | 110,975.00 | -1.89% | 71 |
| Sep 9, 2026 | 113,115.00 | 113,115.00 | 113,115.00 | 113,115.00 | 113,115.00 | -1.26% | - |
| Sep 8, 2026 | 112,590.00 | 114,780.00 | 112,590.00 | 114,560.00 | 114,560.00 | 2.45% | 123 |
| Sep 7, 2026 | 110,630.00 | 111,820.00 | 109,950.00 | 111,820.00 | 111,820.00 | 4.94% | 188 |
| Sep 4, 2026 | 106,560.00 | 106,560.00 | 106,560.00 | 106,560.00 | 106,560.00 | 1.65% | - |
| Sep 3, 2026 | 105,880.00 | 105,895.00 | 104,835.00 | 104,835.00 | 104,835.00 | 0.45% | 607 |
| Sep 2, 2026 | 105,650.00 | 106,085.00 | 104,370.00 | 104,370.00 | 104,370.00 | -4.15% | 413 |
| Sep 1, 2026 | 109,000.00 | 109,320.00 | 107,915.00 | 108,890.00 | 108,890.00 | 1.31% | 302 |
| Aug 31, 2026 | 104,205.00 | 107,480.00 | 104,205.00 | 107,480.00 | 107,480.00 | -0.95% | 371 |
| Aug 28, 2026 | 108,865.00 | 109,480.00 | 108,380.00 | 108,515.00 | 108,515.00 | -1.27% | 438 |
| Aug 27, 2026 | 112,160.00 | 112,160.00 | 109,455.00 | 109,915.00 | 109,915.00 | 1.10% | 14,775 |
| Aug 26, 2026 | 108,150.00 | 109,815.00 | 106,950.00 | 108,720.00 | 108,720.00 | 1.15% | 45 |
| Aug 25, 2026 | 107,480.00 | 107,480.00 | 107,480.00 | 107,480.00 | 107,480.00 | 0.83% | 458 |
| Aug 24, 2026 | 109,995.00 | 110,125.00 | 106,600.00 | 106,600.00 | 106,600.00 | -3.93% | 2,061 |
| Aug 21, 2026 | 108,700.00 | 110,955.00 | 108,390.00 | 110,955.00 | 110,955.00 | 1.89% | 469 |
| Aug 20, 2026 | 108,895.00 | 108,895.00 | 108,895.00 | 108,895.00 | 108,895.00 | 6.55% | 2 |
| Aug 19, 2026 | 102,675.00 | 104,245.00 | 102,200.00 | 102,200.00 | 102,200.00 | -6.35% | 6,823 |
| Aug 18, 2026 | 114,830.00 | 115,205.00 | 108,320.00 | 109,135.00 | 109,135.00 | -0.73% | 668 |
| Aug 14, 2026 | 111,180.00 | 111,180.00 | 109,940.00 | 109,940.00 | 109,940.00 | 1.60% | 232 |
| Aug 13, 2026 | 109,520.00 | 109,690.00 | 108,200.00 | 108,210.00 | 108,210.00 | 3.99% | 452 |
| Aug 12, 2026 | 101,575.00 | 104,060.00 | 101,455.00 | 104,060.00 | 104,060.00 | 3.53% | 464 |
| Aug 11, 2026 | 98,340.00 | 100,720.00 | 97,825.00 | 100,510.00 | 100,510.00 | 1.23% | 534 |
| Aug 10, 2026 | 99,460.00 | 100,190.00 | 99,290.00 | 99,290.00 | 99,290.00 | 0.73% | 298 |
| Aug 7, 2026 | 100,195.00 | 100,580.00 | 98,430.00 | 98,575.00 | 98,575.00 | -0.58% | 865 |
| Aug 6, 2026 | 102,865.00 | 102,865.00 | 98,845.00 | 99,150.00 | 99,150.00 | -6.48% | 1,015 |
| Aug 5, 2026 | 105,970.00 | 106,280.00 | 104,660.00 | 106,025.00 | 106,025.00 | 4.68% | 10,382 |
| Aug 4, 2026 | 99,380.00 | 101,285.00 | 97,715.00 | 101,285.00 | 101,285.00 | 1.92% | 1,099 |
| Aug 3, 2026 | 101,225.00 | 101,835.00 | 99,380.00 | 99,380.00 | 99,380.00 | -5.13% | 311 |
| Jul 31, 2026 | 100,995.00 | 105,470.00 | 100,570.00 | 104,750.00 | 104,750.00 | 18.50% | 11,969 |
| Jul 30, 2026 | 89,775.00 | 94,295.00 | 87,710.00 | 88,400.00 | 88,400.00 | 5.28% | 14,247 |
| Jul 29, 2026 | 98,755.00 | 98,755.00 | 83,970.00 | 83,970.00 | 83,970.00 | -12.66% | 12,248 |
| Jul 28, 2026 | 102,575.00 | 102,575.00 | 96,145.00 | 96,145.00 | 96,145.00 | -9.71% | 1,160 |
| Jul 27, 2026 | 108,615.00 | 108,615.00 | 106,490.00 | 106,490.00 | 106,490.00 | -0.54% | 99 |
| Jul 24, 2026 | 110,625.00 | 111,040.00 | 107,070.00 | 107,070.00 | 107,070.00 | -5.10% | 727 |
| Jul 23, 2026 | 112,740.00 | 113,390.00 | 112,740.00 | 112,820.00 | 112,820.00 | 2.38% | 125 |
| Jul 22, 2026 | 114,880.00 | 115,210.00 | 110,200.00 | 110,200.00 | 110,200.00 | 1.07% | 415 |
| Jul 21, 2026 | 104,885.00 | 109,030.00 | 104,885.00 | 109,030.00 | 109,030.00 | 4.10% | 384 |
| Jul 20, 2026 | 104,760.00 | 108,980.00 | 104,735.00 | 104,735.00 | 104,735.00 | -4.47% | 1,466 |
| Jul 16, 2026 | 111,420.00 | 112,135.00 | 108,455.00 | 109,630.00 | 109,630.00 | -6.52% | 1,678 |
| Jul 15, 2026 | 117,295.00 | 119,785.00 | 117,245.00 | 117,280.00 | 117,280.00 | 6.45% | 2,040 |
| Jul 14, 2026 | 109,375.00 | 111,050.00 | 105,935.00 | 110,170.00 | 110,170.00 | 0.47% | 15,105 |