Kim Ace US Dividend Quality ETF (KRX:0046Y0)
South Korea · Delayed Price · Currency is KRW 12,610
-10 (-0.08%)
At close: Feb 10, 2026
KRX:0046Y0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 12,750.00 | 12,750.00 | 12,560.00 | 12,610.00 | 12,610.00 | -0.08% | 28,813 |
| Feb 9, 2026 | 12,760.00 | 12,760.00 | 12,455.00 | 12,620.00 | 12,620.00 | 1.53% | 37,745 |
| Feb 6, 2026 | 12,285.00 | 12,490.00 | 12,230.00 | 12,430.00 | 12,430.00 | -0.80% | 69,223 |
| Feb 5, 2026 | 12,305.00 | 12,530.00 | 12,295.00 | 12,530.00 | 12,530.00 | 1.83% | 37,055 |
| Feb 4, 2026 | 12,275.00 | 12,325.00 | 12,275.00 | 12,305.00 | 12,305.00 | 0.24% | 33,992 |
| Feb 3, 2026 | 12,220.00 | 12,330.00 | 12,220.00 | 12,275.00 | 12,275.00 | 0.86% | 35,378 |
| Feb 2, 2026 | 12,020.00 | 12,250.00 | 12,020.00 | 12,170.00 | 12,170.00 | 1.29% | 34,647 |
| Jan 30, 2026 | 12,000.00 | 12,075.00 | 11,990.00 | 12,015.00 | 12,015.00 | 0.13% | 22,296 |
| Jan 29, 2026 | 12,360.00 | 12,360.00 | 11,950.00 | 12,000.00 | 12,000.00 | -0.46% | 26,358 |
| Jan 28, 2026 | 12,330.00 | 12,330.00 | 11,985.00 | 12,055.00 | 12,045.00 | -1.27% | 43,555 |
| Jan 27, 2026 | 12,120.00 | 12,260.00 | 12,120.00 | 12,210.00 | 12,199.87 | 0.74% | 65,404 |
| Jan 26, 2026 | 12,275.00 | 12,290.00 | 12,060.00 | 12,120.00 | 12,109.95 | -1.62% | 44,997 |
| Jan 23, 2026 | 12,305.00 | 12,345.00 | 12,240.00 | 12,320.00 | 12,309.78 | 0.12% | 29,306 |
| Jan 22, 2026 | 12,190.00 | 12,330.00 | 12,190.00 | 12,305.00 | 12,294.79 | 1.03% | 22,475 |
| Jan 21, 2026 | 12,375.00 | 12,375.00 | 12,115.00 | 12,180.00 | 12,169.90 | -0.94% | 29,430 |
| Jan 20, 2026 | 12,475.00 | 12,475.00 | 12,295.00 | 12,295.00 | 12,284.80 | -0.45% | 26,513 |
| Jan 19, 2026 | 12,455.00 | 12,455.00 | 12,330.00 | 12,350.00 | 12,339.76 | -0.84% | 32,034 |
| Jan 16, 2026 | 12,475.00 | 12,475.00 | 12,340.00 | 12,455.00 | 12,444.67 | 1.14% | 30,246 |
| Jan 15, 2026 | 12,375.00 | 12,375.00 | 12,250.00 | 12,315.00 | 12,304.78 | -0.48% | 23,536 |
| Jan 14, 2026 | 12,490.00 | 12,490.00 | 12,310.00 | 12,375.00 | 12,364.73 | -0.08% | 24,969 |
| Jan 13, 2026 | 12,190.00 | 12,390.00 | 12,190.00 | 12,385.00 | 12,374.73 | 1.60% | 33,769 |
| Jan 12, 2026 | 12,105.00 | 12,250.00 | 12,105.00 | 12,190.00 | 12,179.89 | 0.74% | 36,303 |
| Jan 9, 2026 | 11,950.00 | 12,145.00 | 11,950.00 | 12,100.00 | 12,089.96 | 1.26% | 42,614 |
| Jan 8, 2026 | 12,055.00 | 12,055.00 | 11,950.00 | 11,950.00 | 11,940.09 | -0.87% | 25,843 |
| Jan 7, 2026 | 11,950.00 | 12,090.00 | 11,950.00 | 12,055.00 | 12,045.00 | 0.88% | 24,482 |
| Jan 6, 2026 | 11,905.00 | 11,960.00 | 11,880.00 | 11,950.00 | 11,940.09 | 0.42% | 31,818 |
| Jan 5, 2026 | 11,895.00 | 11,945.00 | 11,850.00 | 11,900.00 | 11,890.13 | 0.42% | 46,071 |
| Jan 2, 2026 | 11,890.00 | 11,890.00 | 11,765.00 | 11,850.00 | 11,840.17 | -0.38% | 42,693 |
| Dec 30, 2025 | 11,845.00 | 11,895.00 | 11,800.00 | 11,895.00 | 11,885.13 | 0.46% | 19,412 |
| Dec 29, 2025 | 12,060.00 | 12,060.00 | 11,840.00 | 11,840.00 | 11,830.18 | -1.00% | 27,944 |
| Dec 26, 2025 | 11,960.00 | 12,070.00 | 11,850.00 | 11,960.00 | 11,932.09 | - | 21,498 |
| Dec 24, 2025 | 12,350.00 | 12,350.00 | 11,955.00 | 11,960.00 | 11,932.09 | -2.13% | 42,213 |
| Dec 23, 2025 | 12,210.00 | 12,240.00 | 12,195.00 | 12,220.00 | 12,191.49 | 0.74% | 38,319 |
| Dec 22, 2025 | 12,025.00 | 12,135.00 | 12,025.00 | 12,130.00 | 12,101.70 | 1.04% | 18,064 |
| Dec 19, 2025 | 12,075.00 | 12,075.00 | 11,980.00 | 12,005.00 | 11,976.99 | 0.25% | 20,425 |
| Dec 18, 2025 | 12,200.00 | 12,200.00 | 11,925.00 | 11,975.00 | 11,947.06 | -0.50% | 16,156 |
| Dec 17, 2025 | 12,245.00 | 12,245.00 | 11,955.00 | 12,035.00 | 12,006.92 | 0.17% | 15,636 |
| Dec 16, 2025 | 12,150.00 | 12,150.00 | 11,965.00 | 12,015.00 | 11,986.97 | -0.33% | 22,334 |
| Dec 15, 2025 | 12,085.00 | 12,105.00 | 12,040.00 | 12,055.00 | 12,026.87 | -0.12% | 17,536 |
| Dec 12, 2025 | 12,085.00 | 12,085.00 | 12,000.00 | 12,070.00 | 12,041.84 | 0.96% | 18,695 |
| Dec 11, 2025 | 11,985.00 | 12,000.00 | 11,930.00 | 11,955.00 | 11,927.11 | 0.17% | 19,137 |
| Dec 10, 2025 | 11,885.00 | 12,000.00 | 11,885.00 | 11,935.00 | 11,907.15 | -0.21% | 17,471 |
| Dec 9, 2025 | 11,955.00 | 11,960.00 | 11,900.00 | 11,960.00 | 11,932.09 | -0.21% | 17,287 |
| Dec 8, 2025 | 11,995.00 | 12,025.00 | 11,970.00 | 11,985.00 | 11,957.04 | -0.08% | 26,800 |
| Dec 5, 2025 | 12,010.00 | 12,030.00 | 11,985.00 | 11,995.00 | 11,967.01 | -0.12% | 18,803 |
| Dec 4, 2025 | 11,995.00 | 12,020.00 | 11,915.00 | 12,010.00 | 11,981.98 | 0.50% | 19,663 |
| Dec 3, 2025 | 11,915.00 | 11,970.00 | 11,910.00 | 11,950.00 | 11,922.12 | 0.29% | 16,092 |
| Dec 2, 2025 | 12,070.00 | 12,070.00 | 11,900.00 | 11,915.00 | 11,887.20 | -0.25% | 26,082 |
| Dec 1, 2025 | 12,070.00 | 12,070.00 | 11,910.00 | 11,945.00 | 11,917.13 | - | 20,195 |
| Nov 28, 2025 | 12,065.00 | 12,065.00 | 11,905.00 | 11,945.00 | 11,917.13 | 0.29% | 18,093 |