Woori Won Short Term Bond Active ETF (KRX:496020)
South Korea · Delayed Price · Currency is KRW 52,580
+5 (0.01%)
At close: Sep 23, 2026
KRX:496020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 52,575.00 | 52,585.00 | 52,575.00 | 52,575.00 | 52,575.00 | 0.04% | 3,462 |
| Sep 21, 2026 | 52,560.00 | 52,560.00 | 52,555.00 | 52,555.00 | 52,555.00 | - | 2,098 |
| Sep 18, 2026 | 52,555.00 | 52,555.00 | 52,545.00 | 52,555.00 | 52,555.00 | 0.01% | 5,047 |
| Sep 17, 2026 | 52,545.00 | 52,550.00 | 52,540.00 | 52,550.00 | 52,550.00 | 0.03% | 2,049 |
| Sep 16, 2026 | 52,540.00 | 52,540.00 | 52,530.00 | 52,535.00 | 52,535.00 | - | 2,073 |
| Sep 15, 2026 | 52,530.00 | 52,535.00 | 52,530.00 | 52,535.00 | 52,535.00 | 0.01% | 2,893 |
| Sep 14, 2026 | 52,530.00 | 52,535.00 | 52,520.00 | 52,530.00 | 52,530.00 | 0.01% | 3,559 |
| Sep 11, 2026 | 52,520.00 | 52,525.00 | 52,520.00 | 52,525.00 | 52,525.00 | 0.01% | 1,548 |
| Sep 10, 2026 | 52,520.00 | 52,520.00 | 52,515.00 | 52,520.00 | 52,520.00 | 0.04% | 11,750 |
| Sep 9, 2026 | 52,510.00 | 52,510.00 | 52,500.00 | 52,500.00 | 52,500.00 | - | 3,069 |
| Sep 8, 2026 | 52,505.00 | 52,505.00 | 52,490.00 | 52,500.00 | 52,500.00 | 0.02% | 5,557 |
| Sep 7, 2026 | 52,490.00 | 52,500.00 | 52,485.00 | 52,490.00 | 52,490.00 | 0.01% | 2,235 |
| Sep 4, 2026 | 52,490.00 | 52,495.00 | 52,480.00 | 52,487.00 | 52,487.00 | - | 2,356 |
| Sep 3, 2026 | 52,490.00 | 52,490.00 | 52,480.00 | 52,485.00 | 52,485.00 | 0.02% | 30,507 |
| Sep 2, 2026 | 52,462.00 | 52,475.00 | 52,462.00 | 52,475.00 | 52,475.00 | 0.04% | 2,318 |
| Sep 1, 2026 | 52,465.00 | 52,465.00 | 52,455.00 | 52,455.00 | 52,455.00 | - | 5,056 |
| Aug 31, 2026 | 52,465.00 | 52,465.00 | 52,445.00 | 52,455.00 | 52,455.00 | - | 6,618 |
| Aug 28, 2026 | 52,445.00 | 52,455.00 | 52,445.00 | 52,455.00 | 52,455.00 | 0.03% | 2,696 |
| Aug 27, 2026 | 52,440.00 | 52,455.00 | 52,440.00 | 52,440.00 | 52,440.00 | 0.03% | 2,402 |
| Aug 26, 2026 | 52,440.00 | 52,440.00 | 52,425.00 | 52,425.00 | 52,425.00 | 0.01% | 3,286 |
| Aug 25, 2026 | 52,420.00 | 52,435.00 | 52,420.00 | 52,420.00 | 52,420.00 | 0.01% | 2,773 |
| Aug 24, 2026 | 52,420.00 | 52,425.00 | 52,415.00 | 52,415.00 | 52,415.00 | -0.01% | 4,492 |
| Aug 21, 2026 | 52,420.00 | 52,420.00 | 52,410.00 | 52,420.00 | 52,420.00 | 0.01% | 1,200 |
| Aug 20, 2026 | 52,405.00 | 52,415.00 | 52,405.00 | 52,415.00 | 52,415.00 | 0.03% | 2,099 |
| Aug 19, 2026 | 52,400.00 | 52,400.00 | 52,390.00 | 52,400.00 | 52,400.00 | 0.01% | 16,403 |
| Aug 18, 2026 | 52,395.00 | 52,400.00 | 52,385.00 | 52,395.00 | 52,395.00 | 0.01% | 4,139 |
| Aug 14, 2026 | 52,380.00 | 52,390.00 | 52,380.00 | 52,390.00 | 52,390.00 | 0.03% | 2,561 |
| Aug 13, 2026 | 52,375.00 | 52,390.00 | 52,375.00 | 52,375.00 | 52,375.00 | 0.03% | 1,043 |
| Aug 12, 2026 | 52,355.00 | 52,370.00 | 52,355.00 | 52,360.00 | 52,360.00 | - | 550 |
| Aug 11, 2026 | 52,365.00 | 52,365.00 | 52,350.00 | 52,360.00 | 52,360.00 | 0.02% | 3,937 |
| Aug 10, 2026 | 52,355.00 | 52,360.00 | 52,345.00 | 52,350.00 | 52,350.00 | 0.03% | 4,549 |
| Aug 7, 2026 | 52,335.00 | 52,350.00 | 52,335.00 | 52,335.00 | 52,335.00 | 0.01% | 576 |
| Aug 6, 2026 | 52,345.00 | 52,345.00 | 52,330.00 | 52,330.00 | 52,330.00 | 0.01% | 1,946 |
| Aug 5, 2026 | 52,320.00 | 52,335.00 | 52,320.00 | 52,325.00 | 52,325.00 | 0.03% | 2,759 |
| Aug 4, 2026 | 52,325.00 | 52,325.00 | 52,310.00 | 52,310.00 | 52,310.00 | -0.01% | 1,044 |
| Aug 3, 2026 | 52,320.00 | 52,320.00 | 52,305.00 | 52,315.00 | 52,315.00 | 0.01% | 9,956 |
| Jul 31, 2026 | 52,315.00 | 52,315.00 | 52,310.00 | 52,310.00 | 52,310.00 | - | 2,399 |
| Jul 30, 2026 | 52,295.00 | 52,310.00 | 52,295.00 | 52,310.00 | 52,310.00 | 0.05% | 1,335 |
| Jul 29, 2026 | 52,295.00 | 52,295.00 | 52,280.00 | 52,285.00 | 52,285.00 | - | 3,021 |
| Jul 28, 2026 | 52,275.00 | 52,290.00 | 52,275.00 | 52,285.00 | 52,285.00 | 0.03% | 4,627 |
| Jul 27, 2026 | 52,270.00 | 52,275.00 | 52,270.00 | 52,270.00 | 52,270.00 | 0.01% | 758 |
| Jul 24, 2026 | 52,260.00 | 52,270.00 | 52,260.00 | 52,265.00 | 52,265.00 | - | 2,860 |
| Jul 23, 2026 | 52,270.00 | 52,270.00 | 52,255.00 | 52,265.00 | 52,265.00 | 0.03% | 2,310 |
| Jul 22, 2026 | 52,245.00 | 52,250.00 | 52,245.00 | 52,250.00 | 52,250.00 | 0.01% | 5,876 |
| Jul 21, 2026 | 52,235.00 | 52,245.00 | 52,235.00 | 52,245.00 | 52,245.00 | 0.02% | 1,954 |
| Jul 20, 2026 | 52,230.00 | 52,235.00 | 52,225.00 | 52,235.00 | 52,235.00 | - | 2,748 |
| Jul 16, 2026 | 52,240.00 | 52,240.00 | 52,220.00 | 52,235.00 | 52,235.00 | 0.01% | 9,348 |
| Jul 15, 2026 | 52,220.00 | 52,230.00 | 52,220.00 | 52,230.00 | 52,230.00 | 0.05% | 1,440 |
| Jul 14, 2026 | 52,195.00 | 52,205.00 | 52,195.00 | 52,205.00 | 52,205.00 | 0.01% | 7,501 |
| Jul 13, 2026 | 52,205.00 | 52,205.00 | 52,190.00 | 52,200.00 | 52,200.00 | 0.03% | 4,850 |