Stock listing
KRX:407820 ASSETPLUS Assetplus Korea Platform Active ETF 주가
Follow ASSETPLUS Assetplus Korea Platform Active ETF into a list and get an email when it puts out news.
Share price · KRX:407820
₩5,150.00 KRW -110.00 (-2.1%)
Close on Oct 30, 2026
- Day range
- ₩5,030.00 – ₩5,205.00 KRWOct 30, 2026
- Volume
- 15,048 sharesOct 30, 2026
- 52-week range
- ₩5,030.00 – ₩9,530.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩82.36M KRWMedian day 6,272 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:407820 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,150.00 | -110.00 | -2.1% | ₩5,205.00 | ₩5,205.00 | ₩5,030.00 | 15,048 | |
| ₩5,260.00 | -115.00 | -2.1% | ₩5,380.00 | ₩5,380.00 | ₩5,230.00 | 29,885 | |
| ₩5,375.00 | +155.00 | +3.0% | ₩5,315.00 | ₩5,410.00 | ₩5,315.00 | 111,307 | |
| ₩5,220.00 | -15.00 | -0.3% | ₩5,375.00 | ₩5,375.00 | ₩5,220.00 | 280 | |
| ₩5,235.00 | +5.00 | +0.1% | ₩5,230.00 | ₩5,260.00 | ₩5,210.00 | 44 | |
| ₩5,230.00 | -45.00 | -0.9% | ₩5,245.00 | ₩5,245.00 | ₩5,170.00 | 5,519 | |
| ₩5,275.00 | -165.00 | -3.0% | ₩5,445.00 | ₩5,445.00 | ₩5,275.00 | 24,369 | |
| ₩5,440.00 | +65.00 | +1.2% | ₩5,445.00 | ₩5,505.00 | ₩5,420.00 | 121 | |
| ₩5,375.00 | -130.00 | -2.4% | ₩5,515.00 | ₩5,515.00 | ₩5,315.00 | 190 | |
| ₩5,505.00 | +50.00 | +0.9% | ₩5,455.00 | ₩5,505.00 | ₩5,395.00 | 355 | |
| ₩5,455.00 | +130.00 | +2.4% | ₩5,400.00 | ₩5,570.00 | ₩5,390.00 | 167 | |
| ₩5,325.00 | -245.00 | -4.4% | ₩5,490.00 | ₩5,490.00 | ₩5,210.00 | 636 | |
| ₩5,570.00 | -115.00 | -2.0% | ₩5,680.00 | ₩5,700.00 | ₩5,570.00 | 8,978 | |
| ₩5,685.00 | -175.00 | -3.0% | ₩5,785.00 | ₩5,785.00 | ₩5,535.00 | 871 | |
| ₩5,860.00 | -165.00 | -2.7% | ₩6,025.00 | ₩6,530.00 | ₩5,840.00 | 1,073 | |
| ₩6,025.00 | -65.00 | -1.1% | ₩6,100.00 | ₩6,100.00 | ₩5,985.00 | 480 | |
| ₩6,090.00 | +20.00 | +0.3% | ₩6,180.00 | ₩6,190.00 | ₩6,090.00 | 364 | |
| ₩6,070.00 | -35.00 | -0.6% | ₩6,105.00 | ₩6,165.00 | ₩6,070.00 | 51,805 | |
| ₩6,105.00 | -70.00 | -1.1% | ₩6,160.00 | ₩6,175.00 | ₩6,040.00 | 61,069 | |
| ₩6,175.00 | +95.00 | +1.6% | ₩6,050.00 | ₩6,175.00 | ₩6,045.00 | 9,998 | |
| ₩6,080.00 | -30.00 | -0.5% | ₩6,175.00 | ₩6,175.00 | ₩6,070.00 | 124 | |
| ₩6,110.00 | -10.00 | -0.2% | ₩6,115.00 | ₩6,115.00 | ₩6,080.00 | 5,013 | |
| ₩6,120.00 | -35.00 | -0.6% | ₩6,145.00 | ₩6,205.00 | ₩6,120.00 | 7,025 | |
| ₩6,155.00 | -30.00 | -0.5% | ₩6,235.00 | ₩6,330.00 | ₩6,135.00 | 82,000 | |
| ₩6,185.00 | +80.00 | +1.3% | ₩6,225.00 | ₩7,500.00 | ₩6,135.00 | 53,858 | |
| ₩6,105.00 | +70.00 | +1.2% | ₩6,045.00 | ₩6,105.00 | ₩6,035.00 | 10,156 | |
| ₩6,035.00 | +70.00 | +1.2% | ₩6,000.00 | ₩6,035.00 | ₩5,985.00 | 20,010 | |
| ₩5,965.00 | +45.00 | +0.8% | ₩5,975.00 | ₩5,985.00 | ₩5,930.00 | 10,044 | |
| ₩5,920.00 | -15.00 | -0.3% | ₩5,880.00 | ₩5,920.00 | ₩5,865.00 | 14 | |
| ₩5,935.00 | -50.00 | -0.8% | ₩5,975.00 | ₩5,985.00 | ₩5,895.00 | 107 | |
| ₩5,985.00 | -35.00 | -0.6% | ₩5,935.00 | ₩6,010.00 | ₩5,930.00 | 813 | |
| ₩6,020.00 | -160.00 | -2.6% | ₩6,000.00 | ₩6,030.00 | ₩5,985.00 | 128 | |
| ₩6,180.00 | +35.00 | +0.6% | ₩6,095.00 | ₩6,180.00 | ₩6,000.00 | 3,516 | |
| ₩6,145.00 | +75.00 | +1.2% | ₩6,150.00 | ₩6,165.00 | ₩6,115.00 | 19,699 | |
| ₩6,070.00 | -75.00 | -1.2% | ₩6,270.00 | ₩6,270.00 | ₩6,070.00 | 18,683 | |
| ₩6,145.00 | +80.00 | +1.3% | ₩6,155.00 | ₩6,190.00 | ₩6,105.00 | 27,901 | |
| ₩6,065.00 | +160.00 | +2.7% | ₩5,905.00 | ₩6,065.00 | ₩5,905.00 | 10,161 | |
| ₩5,905.00 | -120.00 | -2.0% | ₩6,050.00 | ₩6,050.00 | ₩5,875.00 | 13,928 | |
| ₩6,025.00 | -110.00 | -1.8% | ₩6,030.00 | ₩6,080.00 | ₩6,000.00 | 195 | |
| ₩6,135.00 | -45.00 | -0.7% | ₩6,140.00 | ₩6,150.00 | ₩6,110.00 | 11,429 | |
| ₩6,180.00 | -75.00 | -1.2% | ₩6,085.00 | ₩6,180.00 | ₩6,040.00 | 7,267 | |
| ₩6,255.00 | +25.00 | +0.4% | ₩6,235.00 | ₩6,255.00 | ₩6,180.00 | 128 | |
| ₩6,230.00 | +70.00 | +1.1% | ₩6,220.00 | ₩6,345.00 | ₩6,175.00 | 25,406 | |
| ₩6,160.00 | +30.00 | +0.5% | ₩6,175.00 | ₩6,205.00 | ₩6,110.00 | 12,443 | |
| ₩6,130.00 | +100.00 | +1.7% | ₩5,887.00 | ₩6,140.00 | ₩5,887.00 | 277 | |
| ₩6,030.00 | -35.00 | -0.6% | ₩6,115.00 | ₩6,125.00 | ₩6,030.00 | 21,958 | |
| ₩6,065.00 | -80.00 | -1.3% | ₩6,110.00 | ₩6,120.00 | ₩6,020.00 | 24,808 | |
| ₩6,145.00 | +135.00 | +2.2% | ₩6,130.00 | ₩6,210.00 | ₩6,100.00 | 28,850 | |
| ₩6,010.00 | -235.00 | -3.8% | ₩5,970.00 | ₩6,085.00 | ₩5,915.00 | 32,993 | |
| ₩6,245.00 | -205.00 | -3.2% | ₩6,515.00 | ₩6,515.00 | ₩6,170.00 | 380 | |
| ₩6,450.00 | -5.00 | -0.1% | ₩6,470.00 | ₩6,490.00 | ₩6,285.00 | 11,508 | |
| ₩6,455.00 | +30.00 | +0.5% | ₩6,490.00 | ₩6,525.00 | ₩6,385.00 | 18,593 | |
| ₩6,425.00 | +180.00 | +2.9% | ₩6,305.00 | ₩6,425.00 | ₩6,305.00 | 41,007 | |
| ₩6,245.00 | +50.00 | +0.8% | ₩6,205.00 | ₩6,260.00 | ₩6,205.00 | 24 | |
| ₩6,195.00 | +140.00 | +2.3% | ₩6,145.00 | ₩6,195.00 | ₩6,135.00 | 95 | |
| ₩6,055.00 | -160.00 | -2.6% | ₩6,190.00 | ₩6,190.00 | ₩6,015.00 | 57 | |
| ₩6,215.00 | +25.00 | +0.4% | ₩6,120.00 | ₩6,230.00 | ₩6,070.00 | 192 | |
| ₩6,190.00 | +175.00 | +2.9% | ₩6,180.00 | ₩6,190.00 | ₩6,165.00 | 59 | |
| ₩6,015.00 | +320.00 | +5.6% | ₩5,865.00 | ₩6,015.00 | ₩5,830.00 | 358 | |
| ₩5,695.00 | -60.00 | -1.0% | ₩5,755.00 | ₩5,770.00 | ₩5,695.00 | 528 | |
| ₩5,755.00 | +440.00 | +8.3% | ₩5,570.00 | ₩5,755.00 | ₩5,570.00 | 4,977 | |
| ₩5,315.00 | -150.00 | -2.7% | ₩5,465.00 | ₩5,555.00 | ₩5,275.00 | 9,376 |
- Ticker
- KRX:407820
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
ASSETPLUS Assetplus Korea Platform Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about ASSETPLUS Assetplus Korea Platform Active ETF.