Kim Ace Us Focus Manufacturing Mid-Small Cap ETF (KRX:0008E0)
South Korea · Delayed Price · Currency is KRW 11,410
-15 (-0.13%)
At close: Sep 23, 2026
KRX:0008E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,670.00 | 11,670.00 | 11,400.00 | 11,425.00 | 11,425.00 | -2.27% | 6,226 |
| Sep 21, 2026 | 11,650.00 | 11,730.00 | 11,630.00 | 11,690.00 | 11,690.00 | 1.04% | 529 |
| Sep 18, 2026 | 11,570.00 | 11,635.00 | 11,535.00 | 11,570.00 | 11,570.00 | 0.04% | 16,120 |
| Sep 17, 2026 | 11,510.00 | 11,610.00 | 11,500.00 | 11,565.00 | 11,565.00 | 2.07% | 14,484 |
| Sep 16, 2026 | 11,300.00 | 11,395.00 | 11,290.00 | 11,330.00 | 11,330.00 | 0.98% | 22,436 |
| Sep 15, 2026 | 11,290.00 | 11,290.00 | 10,625.00 | 11,220.00 | 11,220.00 | -1.71% | 274,056 |
| Sep 14, 2026 | 11,370.00 | 11,510.00 | 11,370.00 | 11,415.00 | 11,415.00 | 0.75% | 6,765 |
| Sep 11, 2026 | 11,350.00 | 11,375.00 | 11,300.00 | 11,330.00 | 11,330.00 | -0.70% | 1,245 |
| Sep 10, 2026 | 11,465.00 | 11,465.00 | 11,385.00 | 11,410.00 | 11,410.00 | -1.98% | 353 |
| Sep 9, 2026 | 11,685.00 | 11,685.00 | 11,600.00 | 11,640.00 | 11,640.00 | 0.30% | 175 |
| Sep 8, 2026 | 11,605.00 | 11,625.00 | 11,560.00 | 11,605.00 | 11,605.00 | -0.09% | 400 |
| Sep 7, 2026 | 11,650.00 | 11,680.00 | 11,590.00 | 11,615.00 | 11,615.00 | - | 1,172 |
| Sep 4, 2026 | 11,620.00 | 11,715.00 | 11,615.00 | 11,615.00 | 11,615.00 | 0.96% | 215 |
| Sep 3, 2026 | 11,530.00 | 11,580.00 | 11,490.00 | 11,505.00 | 11,505.00 | -0.22% | 945 |
| Sep 2, 2026 | 11,635.00 | 11,640.00 | 11,520.00 | 11,530.00 | 11,530.00 | -2.66% | 880 |
| Sep 1, 2026 | 11,860.00 | 11,905.00 | 11,825.00 | 11,845.00 | 11,845.00 | -0.75% | 2,515 |
| Aug 31, 2026 | 12,005.00 | 12,010.00 | 11,915.00 | 11,935.00 | 11,935.00 | -3.09% | 440 |
| Aug 28, 2026 | 12,365.00 | 12,375.00 | 12,310.00 | 12,315.00 | 12,315.00 | -0.40% | 752 |
| Aug 27, 2026 | 12,225.00 | 12,465.00 | 12,225.00 | 12,365.00 | 12,365.00 | 1.15% | 189 |
| Aug 26, 2026 | 12,235.00 | 12,295.00 | 12,225.00 | 12,225.00 | 12,225.00 | -1.29% | 201 |
| Aug 25, 2026 | 12,320.00 | 12,385.00 | 12,320.00 | 12,385.00 | 12,385.00 | -1.75% | 87 |
| Aug 24, 2026 | 12,615.00 | 12,645.00 | 12,585.00 | 12,605.00 | 12,605.00 | -0.08% | 109 |
| Aug 21, 2026 | 12,615.00 | 12,615.00 | 12,525.00 | 12,615.00 | 12,615.00 | -2.10% | 1,527 |
| Aug 20, 2026 | 12,845.00 | 12,915.00 | 12,845.00 | 12,885.00 | 12,885.00 | -1.00% | 567 |
| Aug 19, 2026 | 13,195.00 | 13,195.00 | 13,005.00 | 13,015.00 | 13,015.00 | -4.13% | 536 |
| Aug 18, 2026 | 13,595.00 | 13,680.00 | 13,555.00 | 13,575.00 | 13,575.00 | 1.12% | 5,066 |
| Aug 14, 2026 | 13,450.00 | 13,515.00 | 13,415.00 | 13,425.00 | 13,425.00 | -1.00% | 1,022 |
| Aug 13, 2026 | 13,560.00 | 13,560.00 | 13,475.00 | 13,560.00 | 13,560.00 | 0.59% | 1,048 |
| Aug 12, 2026 | 13,475.00 | 13,530.00 | 13,435.00 | 13,480.00 | 13,480.00 | 0.37% | 267 |
| Aug 11, 2026 | 13,480.00 | 13,480.00 | 13,335.00 | 13,430.00 | 13,430.00 | -1.29% | 1,011 |
| Aug 10, 2026 | 13,565.00 | 13,605.00 | 13,485.00 | 13,605.00 | 13,605.00 | 2.10% | 307 |
| Aug 7, 2026 | 13,340.00 | 13,405.00 | 13,265.00 | 13,325.00 | 13,325.00 | -0.93% | 921 |
| Aug 6, 2026 | 13,410.00 | 13,510.00 | 13,410.00 | 13,450.00 | 13,450.00 | -1.07% | 340 |
| Aug 5, 2026 | 13,580.00 | 13,630.00 | 13,550.00 | 13,595.00 | 13,595.00 | 2.22% | 1,778 |
| Aug 4, 2026 | 13,250.00 | 13,380.00 | 13,250.00 | 13,300.00 | 13,300.00 | 2.35% | 252 |
| Aug 3, 2026 | 12,960.00 | 13,000.00 | 12,950.00 | 12,995.00 | 12,995.00 | 1.76% | 657 |
| Jul 31, 2026 | 12,760.00 | 12,825.00 | 12,670.00 | 12,770.00 | 12,770.00 | 2.45% | 3,478 |
| Jul 30, 2026 | 12,550.00 | 12,550.00 | 12,465.00 | 12,465.00 | 12,465.00 | -4.92% | 1,792 |
| Jul 29, 2026 | 13,315.00 | 13,315.00 | 13,050.00 | 13,110.00 | 13,110.00 | -3.25% | 1,854 |
| Jul 28, 2026 | 13,725.00 | 13,725.00 | 13,545.00 | 13,550.00 | 13,550.00 | -2.48% | 603 |
| Jul 27, 2026 | 13,800.00 | 13,895.00 | 13,775.00 | 13,895.00 | 13,895.00 | -0.25% | 654 |
| Jul 24, 2026 | 13,995.00 | 14,050.00 | 13,925.00 | 13,930.00 | 13,930.00 | 0.51% | 270 |
| Jul 23, 2026 | 13,955.00 | 14,010.00 | 13,845.00 | 13,860.00 | 13,860.00 | -0.65% | 3,608 |
| Jul 22, 2026 | 13,970.00 | 14,045.00 | 13,950.00 | 13,950.00 | 13,950.00 | 1.82% | 185 |
| Jul 21, 2026 | 13,720.00 | 13,750.00 | 13,670.00 | 13,700.00 | 13,700.00 | -0.69% | 643 |
| Jul 20, 2026 | 13,900.00 | 13,965.00 | 13,795.00 | 13,795.00 | 13,795.00 | -1.67% | 1,386 |
| Jul 16, 2026 | 14,005.00 | 14,090.00 | 14,005.00 | 14,030.00 | 14,030.00 | 0.11% | 688 |
| Jul 15, 2026 | 14,000.00 | 14,110.00 | 14,000.00 | 14,015.00 | 14,015.00 | 1.30% | 3,484 |
| Jul 14, 2026 | 13,940.00 | 13,940.00 | 13,790.00 | 13,835.00 | 13,835.00 | -2.26% | 957 |
| Jul 13, 2026 | 14,055.00 | 14,165.00 | 14,050.00 | 14,155.00 | 14,155.00 | -0.18% | 637 |