IBK K-AI Semiconductor Core Technology ETF (KRX:0005G0)
South Korea · Delayed Price · Currency is KRW 55,495
+1,065 (1.96%)
At close: Sep 23, 2026
KRX:0005G0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 55,000.00 | 55,575.00 | 54,390.00 | 55,255.00 | - | 1.52% | 28,078 |
| Sep 22, 2026 | 54,970.00 | 56,220.00 | 53,900.00 | 54,430.00 | 54,430.00 | 2.25% | 26,487 |
| Sep 21, 2026 | 52,295.00 | 53,300.00 | 52,225.00 | 53,230.00 | 53,230.00 | 3.43% | 10,502 |
| Sep 18, 2026 | 51,960.00 | 52,045.00 | 51,115.00 | 51,465.00 | 51,465.00 | 2.33% | 11,973 |
| Sep 17, 2026 | 51,050.00 | 51,645.00 | 49,980.00 | 50,295.00 | 50,295.00 | -1.30% | 8,624 |
| Sep 16, 2026 | 48,720.00 | 50,955.00 | 48,670.00 | 50,955.00 | 50,955.00 | 3.93% | 11,176 |
| Sep 15, 2026 | 48,905.00 | 50,120.00 | 48,585.00 | 49,030.00 | 49,030.00 | -0.97% | 7,483 |
| Sep 14, 2026 | 49,485.00 | 50,500.00 | 49,260.00 | 49,510.00 | 49,510.00 | -4.67% | 16,824 |
| Sep 11, 2026 | 50,795.00 | 52,155.00 | 50,780.00 | 51,935.00 | 51,935.00 | -3.25% | 21,043 |
| Sep 10, 2026 | 52,745.00 | 53,680.00 | 51,680.00 | 53,680.00 | 53,680.00 | 1.10% | 23,369 |
| Sep 9, 2026 | 52,095.00 | 53,695.00 | 52,095.00 | 53,095.00 | 53,095.00 | 2.70% | 18,857 |
| Sep 8, 2026 | 53,175.00 | 53,925.00 | 51,700.00 | 51,700.00 | 51,700.00 | -0.93% | 24,736 |
| Sep 7, 2026 | 51,030.00 | 52,300.00 | 51,030.00 | 52,185.00 | 52,185.00 | 4.58% | 25,672 |
| Sep 4, 2026 | 48,770.00 | 50,570.00 | 48,770.00 | 49,900.00 | 49,900.00 | 4.15% | 15,752 |
| Sep 3, 2026 | 49,785.00 | 50,110.00 | 47,260.00 | 47,910.00 | 47,910.00 | -3.12% | 14,776 |
| Sep 2, 2026 | 48,700.00 | 50,000.00 | 48,405.00 | 49,455.00 | 49,455.00 | -1.65% | 6,140 |
| Sep 1, 2026 | 50,000.00 | 51,005.00 | 49,405.00 | 50,285.00 | 50,285.00 | -1.42% | 13,571 |
| Aug 31, 2026 | 48,235.00 | 51,010.00 | 47,430.00 | 51,010.00 | 51,010.00 | 1.30% | 17,750 |
| Aug 28, 2026 | 50,000.00 | 51,500.00 | 50,000.00 | 50,355.00 | 50,355.00 | -0.81% | 6,979 |
| Aug 27, 2026 | 51,330.00 | 51,500.00 | 49,935.00 | 50,765.00 | 50,765.00 | 1.66% | 13,405 |
| Aug 26, 2026 | 48,960.00 | 50,175.00 | 48,780.00 | 49,935.00 | 49,935.00 | 0.36% | 14,814 |
| Aug 25, 2026 | 46,615.00 | 49,755.00 | 45,205.00 | 49,755.00 | 49,755.00 | 3.02% | 14,510 |
| Aug 24, 2026 | 49,120.00 | 49,565.00 | 47,770.00 | 48,295.00 | 48,295.00 | -2.20% | 12,908 |
| Aug 21, 2026 | 49,230.00 | 50,060.00 | 49,000.00 | 49,380.00 | 49,380.00 | -1.59% | 20,741 |
| Aug 20, 2026 | 49,535.00 | 50,810.00 | 48,345.00 | 50,180.00 | 50,180.00 | 5.13% | 29,031 |
| Aug 19, 2026 | 47,510.00 | 49,775.00 | 47,205.00 | 47,730.00 | 47,730.00 | -6.02% | 53,180 |
| Aug 18, 2026 | 51,725.00 | 53,745.00 | 50,012.00 | 50,790.00 | 50,790.00 | -0.84% | 31,869 |
| Aug 14, 2026 | 51,820.00 | 52,005.00 | 49,910.00 | 51,220.00 | 51,220.00 | 2.65% | 58,683 |
| Aug 13, 2026 | 47,550.00 | 50,800.00 | 47,550.00 | 49,900.00 | 49,900.00 | 5.66% | 44,289 |
| Aug 12, 2026 | 45,780.00 | 47,930.00 | 45,630.00 | 47,225.00 | 47,225.00 | 3.21% | 24,163 |
| Aug 11, 2026 | 44,295.00 | 45,955.00 | 43,720.00 | 45,755.00 | 45,755.00 | 1.40% | 20,878 |
| Aug 10, 2026 | 44,255.00 | 45,685.00 | 44,170.00 | 45,125.00 | 45,125.00 | 2.92% | 19,590 |
| Aug 7, 2026 | 44,150.00 | 45,550.00 | 43,000.00 | 43,845.00 | 43,845.00 | -0.69% | 30,223 |
| Aug 6, 2026 | 46,300.00 | 46,685.00 | 43,745.00 | 44,150.00 | 44,150.00 | -6.56% | 16,523 |
| Aug 5, 2026 | 48,045.00 | 48,045.00 | 46,150.00 | 47,250.00 | 47,250.00 | 6.68% | 25,803 |
| Aug 4, 2026 | 44,970.00 | 45,235.00 | 41,800.00 | 44,290.00 | 44,290.00 | 2.27% | 41,886 |
| Aug 3, 2026 | 44,115.00 | 45,085.00 | 43,065.00 | 43,305.00 | 43,305.00 | -6.17% | 37,438 |
| Jul 31, 2026 | 43,730.00 | 46,680.00 | 41,935.00 | 46,155.00 | 46,155.00 | 28.51% | 93,451 |
| Jul 30, 2026 | 37,250.00 | 39,670.00 | 35,495.00 | 35,915.00 | 35,915.00 | -4.36% | 89,784 |
| Jul 29, 2026 | 41,390.00 | 42,490.00 | 34,235.00 | 37,565.00 | 37,554.00 | -7.73% | 160,467 |
| Jul 28, 2026 | 44,600.00 | 44,600.00 | 40,710.00 | 40,710.00 | 40,698.08 | -15.10% | 49,973 |
| Jul 27, 2026 | 47,290.00 | 48,705.00 | 46,005.00 | 47,950.00 | 47,935.96 | 1.40% | 18,813 |
| Jul 24, 2026 | 50,300.00 | 50,605.00 | 46,745.00 | 47,290.00 | 47,276.15 | -6.70% | 20,479 |
| Jul 23, 2026 | 50,735.00 | 51,475.00 | 49,110.00 | 50,685.00 | 50,670.16 | 3.77% | 16,240 |
| Jul 22, 2026 | 52,380.00 | 52,920.00 | 48,845.00 | 48,845.00 | 48,830.70 | -0.89% | 31,881 |
| Jul 21, 2026 | 47,715.00 | 49,785.00 | 46,540.00 | 49,285.00 | 49,270.57 | 3.29% | 25,359 |
| Jul 20, 2026 | 47,285.00 | 50,290.00 | 46,960.00 | 47,715.00 | 47,701.03 | -4.70% | 61,808 |
| Jul 16, 2026 | 51,855.00 | 52,290.00 | 49,360.00 | 50,070.00 | 50,055.34 | -9.43% | 40,992 |
| Jul 15, 2026 | 53,500.00 | 55,855.00 | 53,045.00 | 55,285.00 | 55,268.81 | 11.80% | 57,714 |
| Jul 14, 2026 | 48,675.00 | 50,650.00 | 45,715.00 | 49,450.00 | 49,435.52 | 1.55% | 111,760 |