KRWX Historical Prices
Corgi South Korea 2x Daily ETF · daily open, high, low, close & volume
Trading days
102
Period high
25.19
Period low
9.61
Period change
-54.38%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 10.99 | 11.24 | 10.99 | 11.18 | -5.81% | 3,200 |
| Oct 28, 2026 | 11.56 | 11.87 | 11.44 | 11.87 | +11.03% | 19,154 |
| Oct 27, 2026 | 10.46 | 10.76 | 10.40 | 10.69 | +5.78% | 12,238 |
| Oct 26, 2026 | 9.93 | 10.11 | 9.78 | 10.11 | +2.18% | 3,475 |
| Oct 23, 2026 | 9.85 | 9.89 | 9.80 | 9.89 | +2.89% | 1,695 |
| Oct 22, 2026 | 10.14 | 10.20 | 9.61 | 9.61 | -9.92% | 9,281 |
| Oct 21, 2026 | 10.73 | 10.73 | 10.54 | 10.67 | +3.34% | 7,639 |
| Oct 20, 2026 | 10.12 | 10.40 | 10.12 | 10.33 | -3.23% | 8,519 |
| Oct 19, 2026 | 10.79 | 10.93 | 10.67 | 10.67 | +8.08% | 5,630 |
| Oct 16, 2026 | 10.38 | 10.38 | 9.87 | 9.87 | -7.14% | 3,815 |
| Oct 15, 2026 | 9.93 | 10.64 | 9.83 | 10.63 | -5.01% | 9,693 |
| Oct 14, 2026 | 11.56 | 11.56 | 11.20 | 11.20 | -6.93% | 4,610 |
| Oct 13, 2026 | 11.47 | 12.03 | 11.47 | 12.03 | -5.25% | 3,797 |
| Oct 12, 2026 | 12.90 | 12.90 | 12.63 | 12.70 | -7.83% | 4,532 |
| Oct 9, 2026 | 13.80 | 13.80 | 13.70 | 13.77 | +1.09% | 1,611 |
| Oct 8, 2026 | 14.00 | 14.00 | 13.44 | 13.62 | -8.41% | 2,097 |
| Oct 7, 2026 | 15.33 | 15.33 | 14.49 | 14.88 | -2.98% | 4,493 |
| Oct 6, 2026 | 15.70 | 15.70 | 15.33 | 15.33 | -4.97% | 1,485 |
| Oct 5, 2026 | 16.18 | 16.30 | 16.00 | 16.13 | -0.41% | 11,558 |
| Oct 2, 2026 | 16.73 | 16.73 | 16.01 | 16.20 | +5.72% | 2,739 |
| Oct 1, 2026 | 14.68 | 15.32 | 14.68 | 15.32 | +4.13% | 814 |
| Sep 30, 2026 | 15.02 | 15.04 | 14.62 | 14.72 | -4.85% | 653 |
| Sep 29, 2026 | 15.47 | 15.48 | 15.18 | 15.47 | +3.65% | 4,128 |
| Sep 28, 2026 | 14.66 | 14.92 | 14.66 | 14.92 | -3.86% | 528 |
| Sep 25, 2026 | 15.23 | 15.52 | 15.17 | 15.52 | +5.01% | 2,134 |
| Sep 24, 2026 | 14.79 | 14.84 | 14.78 | 14.78 | -3.30% | 369 |
| Sep 23, 2026 | 16.49 | 16.49 | 15.28 | 15.28 | -7.32% | 3,697 |
| Sep 22, 2026 | 15.81 | 16.49 | 15.81 | 16.49 | +3.76% | 2,044 |
| Sep 21, 2026 | 15.46 | 15.89 | 15.46 | 15.89 | +8.50% | 2,482 |
| Sep 18, 2026 | 14.41 | 14.68 | 14.37 | 14.65 | -1.54% | 2,622 |
| Sep 17, 2026 | 14.90 | 14.98 | 14.88 | 14.88 | +7.92% | 1,479 |
| Sep 16, 2026 | 14.28 | 14.29 | 13.79 | 13.79 | -1.18% | 1,022 |
| Sep 15, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | +0.08% | 412 |
| Sep 14, 2026 | 14.08 | 14.36 | 13.90 | 13.94 | -13.07% | 3,897 |
| Sep 11, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | -2.59% | 72 |
| Sep 9, 2026 | 16.62 | 16.67 | 16.46 | 16.46 | +1.35% | 2,035 |
| Sep 8, 2026 | 16.30 | 16.60 | 16.24 | 16.24 | +1.47% | 4,680 |
| Sep 4, 2026 | 15.75 | 16.01 | 15.66 | 16.01 | +8.58% | 2,421 |
| Sep 3, 2026 | 14.80 | 14.80 | 14.74 | 14.74 | +1.56% | 6,370 |
| Sep 2, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | -2.51% | 343 |
| Aug 31, 2026 | 14.75 | 14.89 | 14.75 | 14.89 | +0.46% | 978 |
| Aug 28, 2026 | 14.99 | 15.22 | 14.82 | 14.82 | -1.28% | 1,143 |
| Aug 27, 2026 | 14.99 | 15.02 | 14.78 | 15.02 | +2.33% | 977 |
| Aug 26, 2026 | 14.73 | 14.83 | 14.67 | 14.67 | -0.52% | 476 |
| Aug 25, 2026 | 14.34 | 14.75 | 14.34 | 14.75 | +7.10% | 1,492 |
| Aug 24, 2026 | 13.48 | 13.85 | 13.48 | 13.77 | -5.08% | 736 |
| Aug 21, 2026 | 14.66 | 14.73 | 14.51 | 14.51 | +0.05% | 929 |
| Aug 20, 2026 | 14.39 | 14.65 | 14.37 | 14.50 | +4.19% | 3,065 |
| Aug 19, 2026 | 13.76 | 13.92 | 13.70 | 13.92 | +3.50% | 772 |
| Aug 18, 2026 | 13.82 | 13.82 | 13.27 | 13.45 | -14.82% | 6,695 |
| Aug 17, 2026 | 16.09 | 16.46 | 15.62 | 15.79 | +5.83% | 17,671 |
| Aug 14, 2026 | 15.11 | 15.47 | 14.84 | 14.92 | +1.57% | 12,858 |
| Aug 13, 2026 | 14.41 | 14.95 | 14.39 | 14.69 | +2.73% | 19,307 |
| Aug 12, 2026 | 14.00 | 14.31 | 14.00 | 14.30 | +10.34% | 11,107 |
| Aug 11, 2026 | 12.91 | 12.96 | 12.91 | 12.96 | +4.62% | 1,085 |
| Aug 10, 2026 | 12.46 | 12.47 | 12.39 | 12.39 | -3.31% | 1,405 |
| Aug 7, 2026 | 12.60 | 12.81 | 12.60 | 12.81 | +1.78% | 1,160 |
| Aug 6, 2026 | 12.25 | 12.75 | 12.25 | 12.59 | -6.21% | 2,639 |
| Aug 5, 2026 | 13.56 | 13.56 | 13.42 | 13.42 | -1.45% | 854 |
| Aug 4, 2026 | 12.97 | 13.79 | 12.97 | 13.62 | +13.39% | 10,995 |
| Aug 3, 2026 | 11.51 | 12.05 | 11.00 | 12.01 | +2.93% | 10,981 |
| Jul 31, 2026 | 12.96 | 12.96 | 11.58 | 11.67 | -4.42% | 21,481 |
| Jul 30, 2026 | 11.53 | 12.21 | 11.45 | 12.21 | +22.10% | 25,450 |
| Jul 29, 2026 | 10.40 | 11.17 | 10.00 | 10.00 | -9.58% | 23,495 |
| Jul 28, 2026 | 11.51 | 11.51 | 10.70 | 11.06 | -10.85% | 5,978 |
| Jul 27, 2026 | 13.16 | 13.16 | 11.88 | 12.41 | -2.84% | 2,580 |
| Jul 24, 2026 | 13.04 | 13.39 | 12.74 | 12.77 | -11.63% | 8,487 |
| Jul 23, 2026 | 14.34 | 14.72 | 13.89 | 14.45 | +3.59% | 2,027 |
| Jul 22, 2026 | 14.14 | 14.19 | 13.89 | 13.95 | -3.40% | 14,633 |
| Jul 21, 2026 | 13.92 | 14.62 | 13.88 | 14.44 | +12.32% | 19,317 |
| Jul 20, 2026 | 13.47 | 13.47 | 12.85 | 12.85 | -0.52% | 7,295 |
| Jul 17, 2026 | 11.86 | 13.44 | 11.66 | 12.92 | -0.05% | 2,880 |
| Jul 16, 2026 | 13.65 | 13.68 | 12.70 | 12.93 | -9.72% | 12,834 |
| Jul 15, 2026 | 15.85 | 15.85 | 13.35 | 14.32 | -5.29% | 16,613 |
| Jul 14, 2026 | 14.48 | 15.29 | 14.38 | 15.12 | +9.29% | 5,591 |
| Jul 13, 2026 | 14.88 | 14.88 | 13.73 | 13.83 | -16.43% | 23,756 |
| Jul 10, 2026 | 15.61 | 16.61 | 15.61 | 16.56 | -0.81% | 3,341 |
| Jul 9, 2026 | 16.58 | 16.85 | 16.58 | 16.69 | +1.40% | 835 |
| Jul 8, 2026 | 15.29 | 16.46 | 15.17 | 16.46 | +1.55% | 5,654 |
| Jul 7, 2026 | 16.32 | 16.35 | 15.49 | 16.21 | -9.39% | 3,934 |
| Jul 6, 2026 | 17.98 | 18.10 | 17.79 | 17.89 | +11.38% | 7,094 |
| Jul 2, 2026 | 16.69 | 17.29 | 15.57 | 16.06 | -6.57% | 6,953 |
| Jul 1, 2026 | 17.72 | 18.44 | 17.19 | 17.19 | -16.15% | 5,622 |
| Jun 30, 2026 | 19.61 | 20.50 | 19.61 | 20.50 | +5.04% | 11,786 |
| Jun 29, 2026 | 21.43 | 21.43 | 17.98 | 19.52 | -0.32% | 8,436 |
| Jun 26, 2026 | 19.02 | 20.65 | 19.02 | 19.58 | -7.25% | 2,579 |
| Jun 25, 2026 | 21.20 | 21.34 | 20.68 | 21.11 | +6.71% | 4,171 |
| Jun 24, 2026 | 20.11 | 20.29 | 18.75 | 19.78 | +3.49% | 49,591 |
| Jun 23, 2026 | 22.24 | 22.24 | 19.11 | 19.11 | -22.56% | 6,553 |
| Jun 22, 2026 | 24.67 | 25.19 | 24.45 | 24.68 | -1.27% | 7,985 |
| Jun 18, 2026 | 24.35 | 25.12 | 24.11 | 25.00 | +14.24% | 10,808 |
| Jun 17, 2026 | 23.33 | 23.33 | 21.88 | 21.88 | +0.36% | 611 |
| Jun 16, 2026 | 23.21 | 23.31 | 21.77 | 21.81 | -5.72% | 3,025 |
| Jun 15, 2026 | 23.08 | 23.13 | 22.86 | 23.13 | +13.77% | 414 |
| Jun 12, 2026 | 19.88 | 21.27 | 19.41 | 20.33 | +0.00% | 3,756 |
| Jun 11, 2026 | 19.02 | 20.54 | 19.02 | 20.33 | +21.52% | 16,486 |
| Jun 10, 2026 | 17.48 | 17.48 | 16.73 | 16.73 | -5.50% | 3,505 |
| Jun 9, 2026 | 19.19 | 19.19 | 16.41 | 17.70 | -2.02% | 3,826 |
| Jun 8, 2026 | 18.32 | 18.44 | 17.68 | 18.07 | +10.35% | 42,480 |
| Jun 5, 2026 | 19.37 | 19.37 | 16.38 | 16.38 | -27.51% | 8,955 |
| Jun 4, 2026 | 21.17 | 22.78 | 21.17 | 22.59 | -7.83% | 3,395 |
| Jun 3, 2026 | 24.12 | 24.51 | 24.12 | 24.51 | - | 10,261 |
Daily open, high, low, close and volume for Corgi South Korea 2x Daily ETF (KRWX). Showing 102 trading days. Unadjusted prices.