PLUS Korea Defense Industry Index ETF

KDEF
🏛️ usa →
48.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 47.30 48.00 47.23 48.00 0.0M
2025-09-25 48.16 48.65 47.88 48.65 0.1M
2025-09-24 49.36 49.69 49.30 49.57 0.0M
2025-09-23 48.62 49.23 48.58 49.12 0.0M
2025-09-22 48.81 49.49 48.64 49.46 0.0M
2025-09-19 49.17 49.77 49.17 49.63 0.0M
2025-09-18 48.85 49.23 48.58 49.23 0.0M
2025-09-17 49.73 50.51 49.73 50.33 0.0M
2025-09-16 49.90 50.87 49.78 50.87 0.0M
2025-09-15 49.00 49.44 48.72 49.22 0.0M
2025-09-12 48.46 48.65 48.30 48.54 0.0M
2025-09-11 48.46 49.34 48.46 49.14 0.0M
2025-09-10 47.32 47.56 47.19 47.47 0.0M
2025-09-09 45.71 45.90 45.61 45.85 0.0M
2025-09-08 46.13 46.33 46.08 46.30 0.0M
2025-09-05 45.48 45.48 45.18 45.35 0.0M
2025-09-04 44.86 44.86 44.53 44.84 0.0M
2025-09-03 45.00 45.21 44.94 45.19 0.0M
2025-09-02 43.76 44.43 43.76 44.38 0.0M
2025-08-29 42.45 42.76 42.31 42.76 0.0M
2025-08-28 42.18 42.46 42.17 42.45 0.0M
2025-08-27 40.91 41.38 40.88 41.35 0.0M
2025-08-26 41.20 41.49 41.17 41.31 0.0M
2025-08-25 41.40 41.50 41.30 41.32 0.0M
2025-08-22 40.65 41.57 40.65 41.43 0.0M
2025-08-21 39.07 39.22 39.05 39.07 0.0M
2025-08-20 38.32 38.33 37.80 38.01 0.0M
2025-08-19 38.94 38.94 38.38 38.38 0.1M
2025-08-18 40.69 40.73 40.61 40.61 0.0M
2025-08-15 41.03 41.04 40.73 40.80 0.0M
2025-08-14 40.83 40.90 40.60 40.67 0.0M
2025-08-13 41.04 41.16 40.81 40.87 0.0M
2025-08-12 40.00 40.25 39.85 40.04 0.0M
2025-08-11 40.45 40.45 40.13 40.15 0.0M
2025-08-08 40.94 41.12 40.90 41.07 0.0M
2025-08-07 42.75 43.14 42.57 42.64 0.0M
2025-08-06 42.39 42.79 42.39 42.67 0.0M
2025-08-05 42.79 42.93 42.70 42.79 0.0M
2025-08-04 42.43 42.76 42.32 42.43 0.0M
2025-08-01 41.70 41.78 41.34 41.43 0.0M
2025-07-31 42.77 42.86 42.60 42.63 0.0M
2025-07-30 42.34 42.71 42.08 42.23 0.0M
2025-07-29 43.00 43.33 42.89 42.89 0.0M
2025-07-28 42.04 42.08 41.79 41.85 0.0M
2025-07-25 42.20 42.20 41.88 42.04 0.0M
2025-07-24 41.46 42.00 41.40 41.40 0.1M
2025-07-23 42.05 42.05 41.43 41.75 0.0M
2025-07-22 41.39 42.14 41.00 41.31 0.0M
2025-07-21 41.80 42.33 41.72 42.19 0.0M
2025-07-18 41.47 41.50 41.01 41.12 0.2M
2025-07-17 41.23 41.79 41.23 41.78 0.0M
2025-07-16 41.09 41.21 40.51 41.14 0.0M
2025-07-15 40.50 41.30 40.50 40.82 0.0M
2025-07-14 39.67 40.27 39.54 39.98 0.0M
2025-07-11 39.86 40.13 39.65 39.75 0.0M
2025-07-10 40.91 41.21 40.60 40.60 0.2M
2025-07-09 40.49 40.77 40.11 40.69 0.2M
2025-07-08 39.13 39.20 38.50 38.96 0.0M
2025-07-07 39.50 39.50 38.18 38.20 0.1M
2025-07-03 39.98 40.23 39.75 39.80 0.0M
2025-07-02 40.95 40.95 40.58 40.82 0.0M
2025-07-01 41.98 41.98 40.88 41.44 0.0M
2025-06-30 41.55 41.69 41.12 41.29 0.0M
2025-06-27 43.82 43.82 41.42 41.55 0.1M
2025-06-26 41.65 42.76 41.10 42.73 0.1M
2025-06-25 40.89 41.33 40.48 41.11 0.0M
2025-06-24 42.06 42.29 41.50 42.19 0.0M
2025-06-23 42.55 43.24 42.10 43.10 0.0M
2025-06-20 43.00 43.40 41.90 42.24 0.0M
2025-06-18 41.37 41.41 40.94 40.96 0.0M
2025-06-17 41.80 41.80 40.75 41.18 0.1M
2025-06-16 42.48 42.89 42.34 42.52 0.0M
2025-06-13 41.21 41.21 40.40 40.90 0.1M
2025-06-12 39.72 40.10 39.56 39.74 0.1M
2025-06-11 38.42 38.89 38.00 38.52 0.0M
2025-06-10 38.28 38.64 37.66 38.22 0.0M
2025-06-09 36.49 36.85 36.28 36.70 0.0M
2025-06-06 38.25 38.25 36.44 36.97 0.0M
2025-06-05 37.35 37.35 36.70 36.99 0.0M
2025-06-04 35.63 36.27 35.63 36.00 0.0M
2025-06-03 34.89 35.00 34.61 34.87 0.0M
2025-06-02 34.01 34.82 34.01 34.67 0.0M
2025-05-30 33.77 33.83 33.32 33.54 0.0M
2025-05-29 34.15 34.46 34.01 34.30 0.0M
2025-05-28 33.30 33.70 33.26 33.48 0.0M
2025-05-27 35.10 35.10 33.73 34.15 0.0M
2025-05-23 32.79 32.94 32.43 32.87 0.0M
2025-05-22 32.49 32.49 31.85 32.25 0.0M
2025-05-21 32.68 33.29 32.52 32.56 0.0M
2025-05-20 31.89 31.95 31.52 31.75 0.0M
2025-05-19 32.29 32.29 31.51 31.95 0.0M
2025-05-16 32.00 32.34 32.00 32.21 0.0M
2025-05-15 31.98 32.14 31.40 31.65 0.0M
2025-05-14 31.66 31.92 31.35 31.50 0.0M
2025-05-13 30.45 30.66 30.05 30.42 0.0M
2025-05-12 31.99 31.99 30.16 30.71 0.0M
2025-05-09 32.89 32.90 32.43 32.80 0.0M
2025-05-08 32.24 32.34 31.73 31.91 0.0M
2025-05-07 31.80 32.18 31.65 31.76 0.0M
2025-05-06 30.76 31.32 30.67 31.17 0.0M
2025-05-05 31.14 31.27 30.83 31.19 0.0M
2025-05-02 30.76 30.92 30.42 30.67 0.0M
2025-05-01 29.11 29.81 28.96 29.05 0.0M
2025-04-30 29.54 29.65 29.08 29.28 0.0M
2025-04-29 29.69 29.73 29.10 29.23 0.0M
2025-04-28 29.69 29.85 29.36 29.74 0.0M
2025-04-25 29.65 30.05 29.34 29.94 0.0M
2025-04-24 29.38 29.72 29.38 29.68 0.0M
2025-04-23 29.44 29.60 29.04 29.20 0.0M
2025-04-22 29.51 29.80 29.50 29.77 0.0M
2025-04-21 28.98 29.11 28.51 28.73 0.0M
2025-04-17 29.31 29.49 29.00 29.17 0.0M
2025-04-16 28.03 28.52 27.90 27.94 0.0M
2025-04-15 28.02 28.09 27.43 28.09 0.0M
2025-04-14 28.50 28.50 27.62 28.17 0.0M
2025-04-11 27.10 27.60 27.06 27.60 0.0M
2025-04-10 25.63 25.63 25.01 25.02 0.0M
2025-04-09 23.68 25.96 23.68 25.79 0.0M
2025-04-08 24.31 24.68 23.52 23.60 0.0M
2025-04-07 23.23 23.90 23.22 23.38 0.0M
2025-04-04 25.31 25.31 24.53 24.86 0.0M
2025-04-03 25.77 25.88 25.37 25.41 0.0M
2025-04-02 25.28 25.40 25.06 25.26 0.0M
2025-04-01 25.77 25.77 25.59 25.60 0.0M
2025-03-31 24.60 24.94 24.55 24.94 0.0M
2025-03-28 24.88 24.88 24.55 24.55 0.0M
2025-03-27 25.62 25.85 25.45 25.71 0.0M
2025-03-26 26.41 26.41 26.09 26.11 0.0M
2025-03-25 26.78 26.78 26.14 26.20 0.0M
2025-03-24 27.22 27.50 27.18 27.39 0.0M
2025-03-21 26.55 26.73 26.35 26.70 0.0M
2025-03-20 27.03 27.11 26.69 26.89 0.1M
2025-03-19 29.04 29.28 28.70 29.00 0.0M
2025-03-18 29.12 29.31 28.82 29.31 0.0M
2025-03-17 29.17 29.60 28.99 29.57 0.1M
2025-03-14 27.76 28.09 27.66 28.09 0.0M
2025-03-13 27.54 27.84 27.39 27.66 0.0M
2025-03-12 27.06 27.21 26.79 26.97 0.0M
2025-03-11 27.74 27.96 27.34 27.88 0.0M
2025-03-10 28.15 28.24 27.60 27.74 0.0M
2025-03-07 28.00 28.70 28.00 28.51 0.0M
2025-03-06 28.00 28.00 26.91 27.38 0.1M
2025-03-05 27.28 27.56 27.06 27.54 0.0M
2025-03-04 26.52 26.96 26.41 26.85 0.1M
2025-03-03 25.10 25.57 24.85 24.90 0.1M
2025-02-28 24.38 24.84 24.25 24.50 0.0M
2025-02-27 26.02 26.02 25.48 25.48 0.0M
2025-02-26 26.24 26.43 26.21 26.21 0.0M
2025-02-25 26.62 26.70 26.51 26.61 0.0M
2025-02-24 26.44 26.44 26.11 26.13 0.0M
2025-02-21 26.84 26.84 26.45 26.48 0.0M
2025-02-20 26.90 26.90 26.29 26.45 0.0M
2025-02-19 26.52 27.12 26.32 27.12 0.0M
2025-02-18 26.93 27.11 26.93 26.97 0.0M
2025-02-14 25.00 25.00 24.93 24.93 0.0M
2025-02-13 24.42 24.70 24.42 24.70 0.0M
2025-02-12 23.81 24.06 23.81 24.02 0.0M
2025-02-11 22.67 22.68 22.66 22.66 0.0M
2025-02-10 21.62 21.63 21.50 21.61 0.0M
2025-02-07 22.00 22.01 21.66 21.66 0.0M
2025-02-06 23.00 23.00 21.45 21.49 0.0M
2025-02-05 21.29 21.29 21.20 21.20 0.0M