Kim Ace US Dividend Quality ETF (KRX:0046Y0)
South Korea · Delayed Price · Currency is KRW 12,410
+10 (0.08%)
Last updated: Mar 6, 2026, 2:43 PM KST
KRX:0046Y0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12,400.00 | 12,415.00 | 12,385.00 | 12,410.00 | - | 0.08% | 15,422 |
| Mar 5, 2026 | 12,410.00 | 12,720.00 | 12,325.00 | 12,400.00 | 12,400.00 | -0.08% | 27,973 |
| Mar 4, 2026 | 12,415.00 | 12,715.00 | 12,355.00 | 12,410.00 | 12,410.00 | -0.04% | 31,108 |
| Mar 3, 2026 | 12,250.00 | 12,505.00 | 12,250.00 | 12,415.00 | 12,415.00 | 1.43% | 27,830 |
| Feb 27, 2026 | 12,175.00 | 12,257.00 | 12,130.00 | 12,240.00 | 12,240.00 | 0.53% | 21,724 |
| Feb 26, 2026 | 12,300.00 | 12,300.00 | 12,175.00 | 12,175.00 | 12,175.00 | -1.10% | 33,437 |
| Feb 25, 2026 | 12,410.00 | 12,410.00 | 12,270.00 | 12,310.00 | 12,294.00 | -0.44% | 33,340 |
| Feb 24, 2026 | 12,325.00 | 12,400.00 | 12,325.00 | 12,365.00 | 12,348.93 | 0.32% | 31,960 |
| Feb 23, 2026 | 12,435.00 | 12,445.00 | 12,300.00 | 12,325.00 | 12,308.98 | -0.88% | 34,699 |
| Feb 20, 2026 | 12,475.00 | 12,475.00 | 12,385.00 | 12,435.00 | 12,418.84 | 0.40% | 31,414 |
| Feb 19, 2026 | 12,700.00 | 12,700.00 | 12,315.00 | 12,385.00 | 12,368.90 | 0.41% | 30,786 |
| Feb 13, 2026 | 12,450.00 | 12,450.00 | 12,215.00 | 12,335.00 | 12,318.97 | -1.32% | 39,976 |
| Feb 12, 2026 | 12,915.00 | 12,915.00 | 12,480.00 | 12,500.00 | 12,483.75 | -0.40% | 34,374 |
| Feb 11, 2026 | 12,610.00 | 12,640.00 | 12,450.00 | 12,550.00 | 12,533.69 | -0.48% | 30,142 |
| Feb 10, 2026 | 12,750.00 | 12,750.00 | 12,560.00 | 12,610.00 | 12,593.61 | -0.08% | 28,813 |
| Feb 9, 2026 | 12,760.00 | 12,760.00 | 12,455.00 | 12,620.00 | 12,603.60 | 1.53% | 37,745 |
| Feb 6, 2026 | 12,285.00 | 12,490.00 | 12,230.00 | 12,430.00 | 12,413.84 | -0.80% | 69,223 |
| Feb 5, 2026 | 12,305.00 | 12,530.00 | 12,295.00 | 12,530.00 | 12,513.71 | 1.83% | 37,055 |
| Feb 4, 2026 | 12,275.00 | 12,325.00 | 12,275.00 | 12,305.00 | 12,289.01 | 0.24% | 33,992 |
| Feb 3, 2026 | 12,220.00 | 12,330.00 | 12,220.00 | 12,275.00 | 12,259.05 | 0.86% | 35,378 |
| Feb 2, 2026 | 12,020.00 | 12,250.00 | 12,020.00 | 12,170.00 | 12,154.18 | 1.29% | 34,647 |
| Jan 30, 2026 | 12,000.00 | 12,075.00 | 11,990.00 | 12,015.00 | 11,999.38 | 0.13% | 22,296 |
| Jan 29, 2026 | 12,360.00 | 12,360.00 | 11,950.00 | 12,000.00 | 11,984.40 | -0.46% | 26,358 |
| Jan 28, 2026 | 12,330.00 | 12,330.00 | 11,985.00 | 12,055.00 | 12,029.34 | -1.27% | 43,555 |
| Jan 27, 2026 | 12,120.00 | 12,260.00 | 12,120.00 | 12,210.00 | 12,184.01 | 0.74% | 65,404 |
| Jan 26, 2026 | 12,275.00 | 12,290.00 | 12,060.00 | 12,120.00 | 12,094.21 | -1.62% | 44,997 |
| Jan 23, 2026 | 12,305.00 | 12,345.00 | 12,240.00 | 12,320.00 | 12,293.78 | 0.12% | 29,306 |
| Jan 22, 2026 | 12,190.00 | 12,330.00 | 12,190.00 | 12,305.00 | 12,278.81 | 1.03% | 22,475 |
| Jan 21, 2026 | 12,375.00 | 12,375.00 | 12,115.00 | 12,180.00 | 12,154.08 | -0.94% | 29,430 |
| Jan 20, 2026 | 12,475.00 | 12,475.00 | 12,295.00 | 12,295.00 | 12,268.83 | -0.45% | 26,513 |
| Jan 19, 2026 | 12,455.00 | 12,455.00 | 12,330.00 | 12,350.00 | 12,323.72 | -0.84% | 32,034 |
| Jan 16, 2026 | 12,475.00 | 12,475.00 | 12,340.00 | 12,455.00 | 12,428.49 | 1.14% | 30,246 |
| Jan 15, 2026 | 12,375.00 | 12,375.00 | 12,250.00 | 12,315.00 | 12,288.79 | -0.48% | 23,536 |
| Jan 14, 2026 | 12,490.00 | 12,490.00 | 12,310.00 | 12,375.00 | 12,348.66 | -0.08% | 24,969 |
| Jan 13, 2026 | 12,190.00 | 12,390.00 | 12,190.00 | 12,385.00 | 12,358.64 | 1.60% | 33,769 |
| Jan 12, 2026 | 12,105.00 | 12,250.00 | 12,105.00 | 12,190.00 | 12,164.06 | 0.74% | 36,303 |
| Jan 9, 2026 | 11,950.00 | 12,145.00 | 11,950.00 | 12,100.00 | 12,074.25 | 1.26% | 42,614 |
| Jan 8, 2026 | 12,055.00 | 12,055.00 | 11,950.00 | 11,950.00 | 11,924.57 | -0.87% | 25,843 |
| Jan 7, 2026 | 11,950.00 | 12,090.00 | 11,950.00 | 12,055.00 | 12,029.34 | 0.88% | 24,482 |
| Jan 6, 2026 | 11,905.00 | 11,960.00 | 11,880.00 | 11,950.00 | 11,924.57 | 0.42% | 31,818 |
| Jan 5, 2026 | 11,895.00 | 11,945.00 | 11,850.00 | 11,900.00 | 11,874.67 | 0.42% | 46,071 |
| Jan 2, 2026 | 11,890.00 | 11,890.00 | 11,765.00 | 11,850.00 | 11,824.78 | -0.38% | 42,693 |
| Dec 30, 2025 | 11,845.00 | 11,895.00 | 11,800.00 | 11,895.00 | 11,869.68 | 0.46% | 19,412 |
| Dec 29, 2025 | 12,060.00 | 12,060.00 | 11,840.00 | 11,840.00 | 11,814.80 | -1.00% | 27,944 |
| Dec 26, 2025 | 11,960.00 | 12,070.00 | 11,850.00 | 11,960.00 | 11,916.58 | - | 21,498 |
| Dec 24, 2025 | 12,350.00 | 12,350.00 | 11,955.00 | 11,960.00 | 11,916.58 | -2.13% | 42,213 |
| Dec 23, 2025 | 12,210.00 | 12,240.00 | 12,195.00 | 12,220.00 | 12,175.64 | 0.74% | 38,319 |
| Dec 22, 2025 | 12,025.00 | 12,135.00 | 12,025.00 | 12,130.00 | 12,085.97 | 1.04% | 18,064 |
| Dec 19, 2025 | 12,075.00 | 12,075.00 | 11,980.00 | 12,005.00 | 11,961.42 | 0.25% | 20,425 |
| Dec 18, 2025 | 12,200.00 | 12,200.00 | 11,925.00 | 11,975.00 | 11,931.53 | -0.50% | 16,156 |