Kim Ace US Dividend Quality ETF (KRX:0046Y0)
South Korea · Delayed Price · Currency is KRW 12,370
+15 (0.12%)
At close: Sep 23, 2026
KRX:0046Y0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,430.00 | 12,430.00 | 12,225.00 | 12,360.00 | - | 0.04% | 11,724 |
| Sep 22, 2026 | 12,495.00 | 12,510.00 | 12,295.00 | 12,355.00 | 12,355.00 | -1.12% | 12,969 |
| Sep 21, 2026 | 12,585.00 | 12,585.00 | 12,470.00 | 12,495.00 | 12,495.00 | -0.08% | 9,143 |
| Sep 18, 2026 | 12,380.00 | 12,530.00 | 12,380.00 | 12,505.00 | 12,505.00 | 1.01% | 4,453 |
| Sep 17, 2026 | 12,620.00 | 12,620.00 | 12,330.00 | 12,380.00 | 12,380.00 | 0.16% | 4,281 |
| Sep 16, 2026 | 12,235.00 | 12,395.00 | 12,235.00 | 12,360.00 | 12,360.00 | 1.02% | 2,982 |
| Sep 15, 2026 | 12,240.00 | 12,240.00 | 12,170.00 | 12,235.00 | 12,235.00 | 0.58% | 3,989 |
| Sep 14, 2026 | 12,170.00 | 12,185.00 | 12,140.00 | 12,165.00 | 12,165.00 | -0.04% | 5,270 |
| Sep 11, 2026 | 12,200.00 | 12,200.00 | 12,130.00 | 12,170.00 | 12,170.00 | -0.16% | 4,802 |
| Sep 10, 2026 | 12,275.00 | 12,275.00 | 12,135.00 | 12,190.00 | 12,190.00 | -0.08% | 5,604 |
| Sep 9, 2026 | 12,230.00 | 12,230.00 | 12,170.00 | 12,200.00 | 12,200.00 | -0.61% | 4,449 |
| Sep 8, 2026 | 12,340.00 | 12,340.00 | 12,190.00 | 12,275.00 | 12,275.00 | - | 6,771 |
| Sep 7, 2026 | 12,515.00 | 12,515.00 | 12,230.00 | 12,275.00 | 12,275.00 | -1.37% | 14,047 |
| Sep 4, 2026 | 12,465.00 | 12,500.00 | 12,410.00 | 12,445.00 | 12,445.00 | 0.44% | 6,458 |
| Sep 3, 2026 | 12,400.00 | 12,435.00 | 12,345.00 | 12,390.00 | 12,390.00 | 0.16% | 11,366 |
| Sep 2, 2026 | 12,480.00 | 12,480.00 | 12,340.00 | 12,370.00 | 12,370.00 | -0.84% | 9,680 |
| Sep 1, 2026 | 12,535.00 | 12,535.00 | 12,400.00 | 12,475.00 | 12,475.00 | 0.08% | 8,935 |
| Aug 31, 2026 | 12,565.00 | 12,565.00 | 12,465.00 | 12,465.00 | 12,465.00 | -0.80% | 8,753 |
| Aug 28, 2026 | 12,670.00 | 12,670.00 | 12,565.00 | 12,565.00 | 12,565.00 | -0.22% | 25,832 |
| Aug 27, 2026 | 12,720.00 | 12,720.00 | 12,605.00 | 12,605.00 | 12,593.00 | -0.28% | 10,103 |
| Aug 26, 2026 | 12,635.00 | 12,690.00 | 12,595.00 | 12,640.00 | 12,627.97 | 0.04% | 21,201 |
| Aug 25, 2026 | 12,600.00 | 12,635.00 | 12,465.00 | 12,635.00 | 12,622.97 | 0.52% | 16,569 |
| Aug 24, 2026 | 12,670.00 | 12,670.00 | 12,525.00 | 12,570.00 | 12,558.03 | -0.24% | 15,427 |
| Aug 21, 2026 | 12,715.00 | 12,715.00 | 12,475.00 | 12,600.00 | 12,588.00 | -1.18% | 19,504 |
| Aug 20, 2026 | 12,710.00 | 12,785.00 | 12,685.00 | 12,750.00 | 12,737.86 | 0.04% | 16,635 |
| Aug 19, 2026 | 12,995.00 | 12,995.00 | 12,730.00 | 12,745.00 | 12,732.87 | -1.05% | 10,547 |
| Aug 18, 2026 | 13,040.00 | 13,045.00 | 12,850.00 | 12,880.00 | 12,867.74 | -1.38% | 25,906 |
| Aug 14, 2026 | 13,115.00 | 13,120.00 | 13,025.00 | 13,060.00 | 13,047.57 | 0.15% | 16,392 |
| Aug 13, 2026 | 13,100.00 | 13,100.00 | 12,975.00 | 13,040.00 | 13,027.59 | 0.08% | 7,591 |
| Aug 12, 2026 | 12,980.00 | 13,035.00 | 12,975.00 | 13,030.00 | 13,017.60 | -0.15% | 16,051 |
| Aug 11, 2026 | 13,155.00 | 13,155.00 | 13,015.00 | 13,050.00 | 13,037.58 | -0.19% | 11,414 |
| Aug 10, 2026 | 12,990.00 | 13,075.00 | 12,980.00 | 13,075.00 | 13,062.55 | 0.65% | 13,793 |
| Aug 7, 2026 | 13,050.00 | 13,050.00 | 12,975.00 | 12,990.00 | 12,977.63 | -0.31% | 6,857 |
| Aug 6, 2026 | 13,065.00 | 13,065.00 | 12,955.00 | 13,030.00 | 13,017.60 | -0.27% | 12,272 |
| Aug 5, 2026 | 12,925.00 | 13,110.00 | 12,925.00 | 13,065.00 | 13,052.56 | 1.12% | 19,071 |
| Aug 4, 2026 | 12,790.00 | 12,925.00 | 12,790.00 | 12,920.00 | 12,907.70 | 1.65% | 10,151 |
| Aug 3, 2026 | 12,770.00 | 12,770.00 | 12,695.00 | 12,710.00 | 12,697.90 | 0.12% | 10,807 |
| Jul 31, 2026 | 12,645.00 | 12,820.00 | 12,590.00 | 12,695.00 | 12,682.91 | 0.51% | 19,124 |
| Jul 30, 2026 | 12,820.00 | 12,820.00 | 12,615.00 | 12,630.00 | 12,617.98 | -1.55% | 19,316 |
| Jul 29, 2026 | 12,840.00 | 12,975.00 | 12,770.00 | 12,840.00 | 12,816.79 | - | 18,692 |
| Jul 28, 2026 | 12,985.00 | 12,985.00 | 12,830.00 | 12,840.00 | 12,816.79 | -1.12% | 9,016 |
| Jul 27, 2026 | 12,805.00 | 12,985.00 | 12,805.00 | 12,985.00 | 12,961.52 | 1.41% | 14,196 |
| Jul 24, 2026 | 13,050.00 | 13,050.00 | 12,785.00 | 12,805.00 | 12,781.85 | -1.27% | 12,860 |
| Jul 23, 2026 | 13,080.00 | 13,080.00 | 12,955.00 | 12,970.00 | 12,946.55 | -0.84% | 16,272 |
| Jul 22, 2026 | 13,010.00 | 13,115.00 | 13,010.00 | 13,080.00 | 13,056.35 | 0.54% | 11,187 |
| Jul 21, 2026 | 13,070.00 | 13,070.00 | 12,970.00 | 13,010.00 | 12,986.48 | -0.46% | 21,439 |
| Jul 20, 2026 | 13,225.00 | 13,225.00 | 13,050.00 | 13,070.00 | 13,046.37 | -1.10% | 17,408 |
| Jul 16, 2026 | 13,210.00 | 13,275.00 | 13,200.00 | 13,215.00 | 13,191.11 | 0.04% | 11,265 |
| Jul 15, 2026 | 13,280.00 | 13,280.00 | 13,135.00 | 13,210.00 | 13,186.12 | -0.49% | 16,472 |
| Jul 14, 2026 | 13,390.00 | 13,400.00 | 13,035.00 | 13,275.00 | 13,251.00 | -0.86% | 20,492 |