Truston Korea Valueup Active ETF (KRX:496130)
South Korea · Delayed Price · Currency is KRW 25,880
+235 (0.92%)
At close: Sep 23, 2026
KRX:496130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26,285.00 | 26,285.00 | 25,645.00 | 25,645.00 | 25,645.00 | -0.14% | 12 |
| Sep 21, 2026 | 25,610.00 | 25,765.00 | 25,605.00 | 25,680.00 | 25,680.00 | 1.84% | 16 |
| Sep 18, 2026 | 25,390.00 | 25,395.00 | 25,215.00 | 25,215.00 | 25,215.00 | 1.86% | 14 |
| Sep 17, 2026 | 24,975.00 | 25,065.00 | 24,755.00 | 24,755.00 | 24,755.00 | -0.24% | 12 |
| Sep 16, 2026 | 24,805.00 | 24,815.00 | 24,795.00 | 24,815.00 | 24,815.00 | -0.04% | 6 |
| Sep 15, 2026 | 24,765.00 | 24,980.00 | 24,765.00 | 24,825.00 | 24,825.00 | -0.38% | 18 |
| Sep 14, 2026 | 24,970.00 | 25,080.00 | 24,850.00 | 24,920.00 | 24,920.00 | -2.24% | 32 |
| Sep 11, 2026 | 25,365.00 | 25,590.00 | 25,340.00 | 25,490.00 | 25,490.00 | -1.37% | 51 |
| Sep 10, 2026 | 25,975.00 | 25,975.00 | 25,690.00 | 25,845.00 | 25,845.00 | -0.29% | 7 |
| Sep 9, 2026 | 25,965.00 | 26,160.00 | 25,920.00 | 25,920.00 | 25,920.00 | 0.90% | 1,601 |
| Sep 8, 2026 | 26,285.00 | 26,500.00 | 25,690.00 | 25,690.00 | 25,690.00 | -0.62% | 66 |
| Sep 7, 2026 | 25,595.00 | 25,945.00 | 25,595.00 | 25,850.00 | 25,850.00 | 4.02% | 13 |
| Sep 4, 2026 | 25,065.00 | 25,100.00 | 24,850.00 | 24,850.00 | 24,850.00 | -0.14% | 20 |
| Sep 3, 2026 | 24,950.00 | 25,000.00 | 24,885.00 | 24,885.00 | 24,885.00 | 1.72% | 14 |
| Sep 2, 2026 | 25,065.00 | 25,065.00 | 24,465.00 | 24,465.00 | 24,465.00 | -3.49% | 5 |
| Sep 1, 2026 | 25,350.00 | 25,350.00 | 25,350.00 | 25,350.00 | 25,350.00 | 0.44% | 1 |
| Aug 31, 2026 | 24,900.00 | 25,290.00 | 24,730.00 | 25,240.00 | 25,240.00 | -0.24% | 21 |
| Aug 28, 2026 | 25,375.00 | 25,470.00 | 25,300.00 | 25,300.00 | 25,300.00 | -1.29% | 45 |
| Aug 27, 2026 | 25,850.00 | 25,850.00 | 25,630.00 | 25,630.00 | 25,630.00 | 1.40% | 13 |
| Aug 26, 2026 | 25,310.00 | 25,330.00 | 25,145.00 | 25,275.00 | 25,275.00 | 1.22% | 513 |
| Aug 25, 2026 | 24,195.00 | 25,055.00 | 24,090.00 | 24,970.00 | 24,970.00 | 0.54% | 1,300 |
| Aug 24, 2026 | 25,360.00 | 25,360.00 | 24,760.00 | 24,835.00 | 24,835.00 | -3.55% | 1,133 |
| Aug 21, 2026 | 25,390.00 | 25,830.00 | 25,385.00 | 25,750.00 | 25,750.00 | 1.52% | 67 |
| Aug 20, 2026 | 25,010.00 | 25,655.00 | 24,865.00 | 25,365.00 | 25,365.00 | 5.03% | 597 |
| Aug 19, 2026 | 24,085.00 | 24,720.00 | 23,995.00 | 24,150.00 | 24,150.00 | -5.59% | 1,107 |
| Aug 18, 2026 | 26,670.00 | 26,790.00 | 25,540.00 | 25,580.00 | 25,580.00 | -2.25% | 214 |
| Aug 14, 2026 | 25,900.00 | 26,170.00 | 25,805.00 | 26,170.00 | 26,170.00 | 3.66% | 771 |
| Aug 13, 2026 | 25,595.00 | 25,650.00 | 25,245.00 | 25,245.00 | 25,245.00 | 1.34% | 985 |
| Aug 12, 2026 | 24,635.00 | 25,085.00 | 24,635.00 | 24,910.00 | 24,910.00 | 2.76% | 852 |
| Aug 11, 2026 | 24,195.00 | 24,240.00 | 24,195.00 | 24,240.00 | 24,240.00 | 1.49% | 239 |
| Aug 10, 2026 | 23,995.00 | 24,035.00 | 23,805.00 | 23,885.00 | 23,885.00 | -0.29% | 1,182 |
| Aug 7, 2026 | 24,165.00 | 24,165.00 | 23,700.00 | 23,955.00 | 23,955.00 | -1.11% | 3 |
| Aug 6, 2026 | 24,340.00 | 24,340.00 | 24,225.00 | 24,225.00 | 24,225.00 | -2.69% | 52 |
| Aug 5, 2026 | 24,780.00 | 24,990.00 | 24,780.00 | 24,895.00 | 24,895.00 | 3.99% | 49 |
| Aug 4, 2026 | 24,230.00 | 24,230.00 | 23,330.00 | 23,940.00 | 23,940.00 | 0.76% | 131 |
| Aug 3, 2026 | 23,845.00 | 24,190.00 | 23,700.00 | 23,760.00 | 23,760.00 | -5.94% | 215 |
| Jul 31, 2026 | 24,365.00 | 25,260.00 | 24,070.00 | 25,260.00 | 25,260.00 | 17.98% | 513 |
| Jul 30, 2026 | 21,535.00 | 21,810.00 | 21,410.00 | 21,410.00 | 21,410.00 | -0.83% | 153 |
| Jul 29, 2026 | 23,055.00 | 23,070.00 | 20,415.00 | 21,590.00 | 21,590.00 | -5.27% | 303 |
| Jul 28, 2026 | 24,105.00 | 24,105.00 | 22,760.00 | 22,790.00 | 22,790.00 | -9.76% | 149 |
| Jul 27, 2026 | 25,390.00 | 25,445.00 | 24,940.00 | 25,255.00 | 25,255.00 | 0.22% | 109 |
| Jul 24, 2026 | 25,765.00 | 25,765.00 | 25,115.00 | 25,200.00 | 25,200.00 | -4.56% | 344 |
| Jul 23, 2026 | 26,205.00 | 26,475.00 | 26,135.00 | 26,405.00 | 26,405.00 | 2.52% | 53 |
| Jul 22, 2026 | 26,710.00 | 26,835.00 | 25,580.00 | 25,755.00 | 25,755.00 | 0.68% | 439 |
| Jul 21, 2026 | 24,490.00 | 25,780.00 | 24,370.00 | 25,580.00 | 25,580.00 | 4.45% | 387 |
| Jul 20, 2026 | 25,530.00 | 25,610.00 | 24,490.00 | 24,490.00 | 24,490.00 | -5.99% | 42 |
| Jul 16, 2026 | 26,055.00 | 26,110.00 | 25,560.00 | 26,050.00 | 26,050.00 | -4.75% | 1,715 |
| Jul 15, 2026 | 27,185.00 | 27,685.00 | 27,185.00 | 27,350.00 | 27,350.00 | 5.82% | 181 |
| Jul 14, 2026 | 25,820.00 | 26,300.00 | 24,875.00 | 25,845.00 | 25,845.00 | 0.12% | 4,675 |
| Jul 13, 2026 | 28,105.00 | 28,105.00 | 25,815.00 | 25,815.00 | 25,815.00 | -9.37% | 249 |