VI Focus ESG Leaders150 ETF (285690.KS) KSC

24,310.00

+310(+1.29%)

Updated at May 13 03:04PM

Currency In KRW

285690.KS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	23,890	24,310	24,310	24,310	23,600	11
May 12, 2026	24,670	24,000	24,000	24,815	23,395	251
May 11, 2026	24,535	24,520	24,520	24,650	24,430	94
May 08, 2026	24,115	24,350	24,350	24,350	24,075	18
May 07, 2026	24,385	24,330	24,330	24,385	23,955	89
May 06, 2026	23,925	24,150	24,150	24,170	23,860	51
May 04, 2026	23,250	23,525	23,525	23,570	23,250	16
April 30, 2026	23,460	22,965	22,965	23,460	22,965	8
April 29, 2026	23,030	23,315	23,315	23,315	23,030	56
April 28, 2026	23,175	23,030	23,030	23,200	23,030	143
April 27, 2026	22,620	22,805	22,805	22,805	22,620	24
April 24, 2026	22,435	22,470	22,470	22,470	22,430	217
April 23, 2026	22,545	22,115	22,115	22,545	22,115	13
April 22, 2026	21,910	22,245	22,245	22,245	21,845	31
April 21, 2026	21,715	21,890	21,890	21,890	21,655	15
April 20, 2026	21,615	21,500	21,500	21,615	21,500	4
April 17, 2026	21,430	21,425	21,425	21,430	21,375	17
April 16, 2026	21,390	21,510	21,510	21,510	21,390	4
April 15, 2026	21,175	20,975	20,975	21,175	20,975	6
April 14, 2026	20,595	20,595	20,595	20,595	20,540	9
April 13, 2026	20,100	20,020	20,020	20,100	20,020	4
April 10, 2026	20,345	20,225	20,225	20,345	20,225	5
April 09, 2026	20,675	19,755	19,755	20,675	19,755	47
April 08, 2026	19,835	20,075	20,075	20,075	19,835	10
April 07, 2026	19,140	18,850	18,850	19,140	18,850	30
April 06, 2026	18,920	18,910	18,910	18,960	18,910	4
April 03, 2026	18,780	18,800	18,800	18,800	18,780	3
April 02, 2026	18,510	18,395	18,395	18,510	18,395	3
April 01, 2026	19,265	19,265	19,265	19,265	19,265	2
March 31, 2026	18,215	18,160	18,160	18,355	18,105	11
March 30, 2026	18,595	18,595	18,595	18,595	18,595	92
March 27, 2026	18,580	19,080	19,080	19,080	18,455	26
March 26, 2026	19,350	19,150	19,150	19,350	19,150	12
March 25, 2026	19,485	19,435	19,435	19,515	19,435	11
March 24, 2026	19,210	19,030	19,030	19,210	18,850	5
March 23, 2026	19,385	18,750	18,750	19,385	18,750	12
March 20, 2026	19,980	19,890	19,890	19,980	19,890	4
March 19, 2026	19,540	19,400	19,400	19,540	19,400	142
March 18, 2026	19,590	19,900	19,900	19,900	19,590	43
March 17, 2026	19,155	19,120	19,120	19,190	19,120	8
March 16, 2026	18,750	18,765	18,765	18,765	18,690	8
March 13, 2026	18,910	18,795	18,795	18,910	18,795	73
March 12, 2026	18,970	19,095	19,095	19,095	18,970	3
March 11, 2026	19,615	19,185	19,185	19,615	19,185	8
March 10, 2026	18,850	19,000	18,905	19,000	18,820	38
March 09, 2026	18,125	18,290	18,290	18,290	17,990	16
March 06, 2026	18,640	19,070	19,070	19,155	18,640	5,311
March 05, 2026	19,165	18,855	18,855	19,225	18,735	5,755
March 04, 2026	18,925	17,940	17,640	18,925	17,940	113
March 03, 2026	20,890	20,200	20,200	20,890	20,200	11
February 27, 2026	21,375	21,220	21,220	21,375	21,160	15
February 26, 2026	21,365	21,480	21,480	21,480	21,365	27
February 25, 2026	21,170	21,145	21,145	21,250	21,145	80
February 24, 2026	20,770	20,865	20,865	20,865	20,755	9
February 23, 2026	21,120	20,730	20,730	21,120	20,730	110
February 20, 2026	20,565	20,575	20,575	20,670	20,510	71
February 19, 2026	20,175	20,180	20,180	20,180	20,175	40
February 13, 2026	19,715	19,650	19,650	19,795	19,515	945
February 12, 2026	19,710	19,820	19,820	19,820	19,480	1,247
February 11, 2026	19,220	19,335	19,335	19,390	19,220	17