Stock listing
KRX:0220B0 DS DS KOSDAQ Active ETF 주가
Follow DS DS KOSDAQ Active ETF into a list and get an email when it puts out news.
Share price · KRX:0220B0
₩9,800.00 KRW -785.00 (-7.4%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₩9,690.00 – ₩10,250.00 KRWOct 30, 2026
- Volume
- 334,312 sharesOct 30, 2026
- Traded on an average day
- ₩3.58B KRWMedian day 243,901 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:0220B0 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩9,800.00 | -785.00 | -7.4% | ₩10,160.00 | ₩10,250.00 | ₩9,690.00 | 334,312 | |
| ₩10,585.00 | -185.00 | -1.7% | ₩10,585.00 | ₩10,825.00 | ₩10,295.00 | 156,054 | |
| ₩10,770.00 | +700.00 | +7.0% | ₩10,390.00 | ₩10,770.00 | ₩10,330.00 | 251,178 | |
| ₩10,070.00 | +520.00 | +5.4% | ₩9,845.00 | ₩10,295.00 | ₩9,845.00 | 351,477 | |
| ₩9,550.00 | -575.00 | -5.7% | ₩9,900.00 | ₩9,940.00 | ₩9,520.00 | 136,528 | |
| ₩10,125.00 | -25.00 | -0.2% | ₩9,735.00 | ₩10,125.00 | ₩9,500.00 | 168,501 | |
| ₩10,150.00 | -335.00 | -3.2% | ₩10,425.00 | ₩10,675.00 | ₩10,085.00 | 513,958 | |
| ₩10,485.00 | +325.00 | +3.2% | ₩10,365.00 | ₩10,635.00 | ₩10,255.00 | 364,882 | |
| ₩10,160.00 | -400.00 | -3.8% | ₩10,560.00 | ₩10,560.00 | ₩10,050.00 | 220,117 | |
| ₩10,560.00 | -120.00 | -1.1% | ₩10,200.00 | ₩10,615.00 | ₩10,195.00 | 237,303 | |
| ₩10,680.00 | +585.00 | +5.8% | ₩10,350.00 | ₩10,805.00 | ₩10,125.00 | 371,928 | |
| ₩10,095.00 | -1,315.00 | -11.5% | ₩10,675.00 | ₩10,690.00 | ₩9,795.00 | 720,638 | |
| ₩11,410.00 | -510.00 | -4.3% | ₩11,960.00 | ₩11,990.00 | ₩11,210.00 | 627,232 | |
| ₩11,920.00 | -70.00 | -0.6% | ₩11,420.00 | ₩11,985.00 | ₩11,250.00 | 438,430 | |
| ₩11,990.00 | -690.00 | -5.4% | ₩12,375.00 | ₩12,700.00 | ₩11,950.00 | 389,271 | |
| ₩12,680.00 | +235.00 | +1.9% | ₩12,515.00 | ₩12,890.00 | ₩12,445.00 | 416,122 | |
| ₩12,445.00 | -435.00 | -3.4% | ₩12,780.00 | ₩12,780.00 | ₩12,430.00 | 713,499 | |
| ₩12,880.00 | +220.00 | +1.7% | ₩12,835.00 | ₩12,880.00 | ₩12,670.00 | 581,121 | |
| ₩12,660.00 | +60.00 | +0.5% | ₩12,635.00 | ₩12,900.00 | ₩12,430.00 | 1,493,812 | |
| ₩12,600.00 | +650.00 | +5.4% | ₩11,880.00 | ₩12,600.00 | ₩11,875.00 | 520,708 | |
| ₩11,950.00 | +115.00 | +1.0% | ₩11,970.00 | ₩12,110.00 | ₩11,795.00 | 595,804 | |
| ₩11,835.00 | +340.00 | +3.0% | ₩11,435.00 | ₩11,835.00 | ₩11,380.00 | 577,409 | |
| ₩11,495.00 | -120.00 | -1.0% | ₩11,520.00 | ₩11,695.00 | ₩11,455.00 | 182,647 | |
| ₩11,615.00 | +305.00 | +2.7% | ₩11,405.00 | ₩11,615.00 | ₩11,320.00 | 230,469 | |
| ₩11,310.00 | +210.00 | +1.9% | ₩11,355.00 | ₩11,455.00 | ₩11,155.00 | 250,499 | |
| ₩11,100.00 | +490.00 | +4.6% | ₩10,710.00 | ₩11,100.00 | ₩10,625.00 | 212,066 | |
| ₩10,610.00 | +125.00 | +1.2% | ₩10,705.00 | ₩10,705.00 | ₩10,555.00 | 191,547 | |
| ₩10,485.00 | +65.00 | +0.6% | ₩10,415.00 | ₩10,565.00 | ₩10,290.00 | 182,146 | |
| ₩10,420.00 | +295.00 | +2.9% | ₩10,065.00 | ₩10,420.00 | ₩9,960.00 | 87,624 | |
| ₩10,125.00 | +195.00 | +2.0% | ₩9,905.00 | ₩10,420.00 | ₩9,845.00 | 115,047 | |
| ₩9,930.00 | -350.00 | -3.4% | ₩9,940.00 | ₩10,160.00 | ₩9,805.00 | 130,514 | |
| ₩10,280.00 | -230.00 | -2.2% | ₩10,120.00 | ₩10,400.00 | ₩10,120.00 | 211,896 | |
| ₩10,510.00 | +250.00 | +2.4% | ₩10,125.00 | ₩10,805.00 | ₩10,070.00 | 574,589 | |
| ₩10,260.00 | +440.00 | +4.5% | ₩9,915.00 | ₩10,330.00 | ₩9,915.00 | 162,634 | |
| ₩9,820.00 | -255.00 | -2.5% | ₩10,065.00 | ₩10,275.00 | ₩9,820.00 | 224,487 | |
| ₩10,075.00 | +230.00 | +2.3% | ₩10,220.00 | ₩10,350.00 | ₩10,000.00 | 398,805 | |
| ₩9,845.00 | +490.00 | +5.2% | ₩9,450.00 | ₩9,850.00 | ₩9,450.00 | 138,968 | |
| ₩9,355.00 | -210.00 | -2.2% | ₩9,670.00 | ₩9,670.00 | ₩9,240.00 | 231,510 | |
| ₩9,565.00 | +70.00 | +0.7% | ₩9,180.00 | ₩9,675.00 | ₩9,150.00 | 255,804 | |
| ₩9,495.00 | -220.00 | -2.3% | ₩9,610.00 | ₩9,610.00 | ₩9,380.00 | 134,934 | |
| ₩9,715.00 | +95.00 | +1.0% | ₩9,340.00 | ₩9,735.00 | ₩9,065.00 | 279,232 | |
| ₩9,620.00 | -245.00 | -2.5% | ₩9,750.00 | ₩9,910.00 | ₩9,530.00 | 178,556 | |
| ₩9,865.00 | +310.00 | +3.2% | ₩9,810.00 | ₩9,865.00 | ₩9,570.00 | 60,324 | |
| ₩9,555.00 | -145.00 | -1.5% | ₩9,645.00 | ₩9,690.00 | ₩9,390.00 | 63,362 | |
| ₩9,700.00 | +385.00 | +4.1% | ₩9,105.00 | ₩9,700.00 | ₩8,825.00 | 184,428 | |
| ₩9,315.00 | +100.00 | +1.1% | ₩9,215.00 | ₩9,595.00 | ₩9,210.00 | 151,048 | |
| ₩9,215.00 | -610.00 | -6.2% | ₩9,640.00 | ₩9,650.00 | ₩9,160.00 | 192,114 | |
| ₩9,825.00 | 0.00 | 0.0% | ₩10,050.00 | ₩10,050.00 | ₩9,725.00 | 120,255 | |
| ₩9,825.00 | -290.00 | -2.9% | ₩9,565.00 | ₩10,230.00 | ₩9,505.00 | 120,109 | |
| ₩10,115.00 | -245.00 | -2.4% | ₩10,410.00 | ₩10,790.00 | ₩10,045.00 | 221,255 | |
| ₩10,360.00 | -20.00 | -0.2% | ₩10,620.00 | ₩10,620.00 | ₩9,950.00 | 124,792 | |
| ₩10,380.00 | -65.00 | -0.6% | ₩10,645.00 | ₩10,655.00 | ₩10,325.00 | 255,696 | |
| ₩10,445.00 | +95.00 | +0.9% | ₩10,360.00 | ₩10,525.00 | ₩10,120.00 | 325,190 | |
| ₩10,350.00 | +185.00 | +1.8% | ₩9,995.00 | ₩10,685.00 | ₩9,900.00 | 562,532 | |
| ₩10,165.00 | +860.00 | +9.2% | ₩9,490.00 | ₩10,200.00 | ₩9,425.00 | 326,593 | |
| ₩9,305.00 | -210.00 | -2.2% | ₩9,635.00 | ₩9,885.00 | ₩9,100.00 | 137,392 | |
| ₩9,515.00 | -150.00 | -1.6% | ₩9,540.00 | ₩9,710.00 | ₩9,175.00 | 531,686 | |
| ₩9,665.00 | +420.00 | +4.5% | ₩9,700.00 | ₩9,775.00 | ₩9,310.00 | 685,817 | |
| ₩9,245.00 | +400.00 | +4.5% | ₩9,150.00 | ₩9,335.00 | ₩8,720.00 | 672,204 | |
| ₩8,845.00 | -185.00 | -2.0% | ₩8,700.00 | ₩9,195.00 | ₩8,620.00 | 439,407 | |
| ₩9,030.00 | +1,875.00 | +26.2% | ₩8,305.00 | ₩9,030.00 | ₩8,225.00 | 874,212 | |
| ₩7,155.00 | -545.00 | -7.1% | ₩7,500.00 | ₩7,840.00 | ₩7,095.00 | 196,912 |
- Ticker
- KRX:0220B0
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
DS DS KOSDAQ Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about DS DS KOSDAQ Active ETF.