Kim Ace Us Dividend Quality 5050 Blended ETF (KRX:0049K0)
South Korea · Delayed Price · Currency is KRW 11,010
-5 (-0.05%)
At close: Sep 23, 2026
KRX:0049K0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,130.00 | 11,130.00 | 10,985.00 | 11,015.00 | 11,015.00 | -0.63% | 14,376 |
| Sep 21, 2026 | 11,140.00 | 11,140.00 | 11,050.00 | 11,085.00 | 11,085.00 | -0.09% | 7,764 |
| Sep 18, 2026 | 11,025.00 | 11,105.00 | 11,025.00 | 11,095.00 | 11,095.00 | 0.63% | 9,229 |
| Sep 17, 2026 | 11,020.00 | 11,040.00 | 10,995.00 | 11,025.00 | 11,025.00 | 0.05% | 11,907 |
| Sep 16, 2026 | 10,985.00 | 11,040.00 | 10,955.00 | 11,020.00 | 11,020.00 | 0.73% | 5,670 |
| Sep 15, 2026 | 10,960.00 | 10,995.00 | 10,900.00 | 10,940.00 | 10,940.00 | 0.09% | 23,252 |
| Sep 14, 2026 | 10,930.00 | 10,950.00 | 10,890.00 | 10,930.00 | 10,930.00 | - | 12,986 |
| Sep 11, 2026 | 10,935.00 | 10,950.00 | 10,870.00 | 10,930.00 | 10,930.00 | -0.05% | 10,907 |
| Sep 10, 2026 | 10,940.00 | 10,945.00 | 10,890.00 | 10,935.00 | 10,935.00 | -0.05% | 7,801 |
| Sep 9, 2026 | 10,970.00 | 10,985.00 | 10,890.00 | 10,940.00 | 10,940.00 | -0.32% | 9,944 |
| Sep 8, 2026 | 10,980.00 | 10,990.00 | 10,940.00 | 10,975.00 | 10,975.00 | -0.05% | 13,032 |
| Sep 7, 2026 | 11,070.00 | 11,070.00 | 10,960.00 | 10,980.00 | 10,980.00 | -0.81% | 7,593 |
| Sep 4, 2026 | 11,055.00 | 11,095.00 | 11,030.00 | 11,070.00 | 11,070.00 | 0.50% | 8,560 |
| Sep 3, 2026 | 11,010.00 | 11,055.00 | 10,995.00 | 11,015.00 | 11,015.00 | 0.05% | 7,165 |
| Sep 2, 2026 | 11,050.00 | 11,065.00 | 11,000.00 | 11,010.00 | 11,010.00 | -0.63% | 6,383 |
| Sep 1, 2026 | 11,075.00 | 11,090.00 | 11,025.00 | 11,080.00 | 11,080.00 | 0.05% | 7,322 |
| Aug 31, 2026 | 11,105.00 | 11,130.00 | 11,055.00 | 11,075.00 | 11,075.00 | -0.27% | 13,226 |
| Aug 28, 2026 | 11,215.00 | 11,215.00 | 11,105.00 | 11,105.00 | 11,105.00 | -0.40% | 12,058 |
| Aug 27, 2026 | 11,200.00 | 11,205.00 | 11,155.00 | 11,170.00 | 11,150.00 | -0.09% | 14,000 |
| Aug 26, 2026 | 11,160.00 | 11,195.00 | 11,130.00 | 11,180.00 | 11,159.98 | 0.40% | 11,582 |
| Aug 25, 2026 | 11,155.00 | 11,160.00 | 11,100.00 | 11,135.00 | 11,115.06 | -0.31% | 7,942 |
| Aug 24, 2026 | 11,140.00 | 11,190.00 | 11,110.00 | 11,170.00 | 11,150.00 | 0.27% | 16,726 |
| Aug 21, 2026 | 11,175.00 | 11,180.00 | 11,080.00 | 11,140.00 | 11,120.05 | -0.80% | 4,494 |
| Aug 20, 2026 | 11,220.00 | 11,240.00 | 11,145.00 | 11,230.00 | 11,209.89 | 0.09% | 22,559 |
| Aug 19, 2026 | 11,265.00 | 11,290.00 | 11,210.00 | 11,220.00 | 11,199.91 | -0.44% | 11,326 |
| Aug 18, 2026 | 11,370.00 | 11,370.00 | 11,250.00 | 11,270.00 | 11,249.82 | -0.88% | 20,245 |
| Aug 14, 2026 | 11,340.00 | 11,390.00 | 11,315.00 | 11,370.00 | 11,349.64 | 0.26% | 26,399 |
| Aug 13, 2026 | 11,330.00 | 11,340.00 | 11,270.00 | 11,340.00 | 11,319.70 | 0.18% | 31,668 |
| Aug 12, 2026 | 11,325.00 | 11,350.00 | 11,275.00 | 11,320.00 | 11,299.73 | -0.35% | 20,033 |
| Aug 11, 2026 | 11,425.00 | 11,425.00 | 11,290.00 | 11,360.00 | 11,339.66 | -0.13% | 13,550 |
| Aug 10, 2026 | 11,335.00 | 11,375.00 | 11,280.00 | 11,375.00 | 11,354.63 | 0.35% | 19,244 |
| Aug 7, 2026 | 11,325.00 | 11,355.00 | 11,270.00 | 11,335.00 | 11,314.70 | 0.35% | 9,621 |
| Aug 6, 2026 | 11,375.00 | 11,375.00 | 11,280.00 | 11,295.00 | 11,274.78 | -0.70% | 18,457 |
| Aug 5, 2026 | 11,345.00 | 11,390.00 | 11,315.00 | 11,375.00 | 11,354.63 | 0.71% | 16,973 |
| Aug 4, 2026 | 11,230.00 | 11,320.00 | 11,190.00 | 11,295.00 | 11,274.78 | 0.85% | 14,865 |
| Aug 3, 2026 | 11,165.00 | 11,250.00 | 11,150.00 | 11,200.00 | 11,179.95 | 0.36% | 17,575 |
| Jul 31, 2026 | 11,160.00 | 11,200.00 | 11,075.00 | 11,160.00 | 11,140.02 | - | 21,805 |
| Jul 30, 2026 | 10,905.00 | 11,210.00 | 10,905.00 | 11,160.00 | 11,140.02 | -1.06% | 20,312 |
| Jul 29, 2026 | 11,275.00 | 11,350.00 | 11,250.00 | 11,300.00 | 11,258.80 | 0.27% | 12,623 |
| Jul 28, 2026 | 11,335.00 | 11,335.00 | 11,235.00 | 11,270.00 | 11,228.91 | -0.57% | 11,940 |
| Jul 27, 2026 | 11,245.00 | 11,335.00 | 11,245.00 | 11,335.00 | 11,293.68 | 0.80% | 9,051 |
| Jul 24, 2026 | 11,335.00 | 11,335.00 | 11,195.00 | 11,245.00 | 11,204.01 | -0.79% | 12,113 |
| Jul 23, 2026 | 11,405.00 | 11,405.00 | 11,320.00 | 11,335.00 | 11,293.68 | -0.22% | 4,263 |
| Jul 22, 2026 | 11,350.00 | 11,400.00 | 11,330.00 | 11,360.00 | 11,318.59 | 0.09% | 17,081 |
| Jul 21, 2026 | 11,350.00 | 11,425.00 | 11,270.00 | 11,350.00 | 11,308.62 | -0.22% | 30,639 |
| Jul 20, 2026 | 11,405.00 | 11,435.00 | 11,310.00 | 11,375.00 | 11,333.53 | -0.74% | 8,110 |
| Jul 16, 2026 | 11,435.00 | 11,475.00 | 11,375.00 | 11,460.00 | 11,418.22 | 0.22% | 23,541 |
| Jul 15, 2026 | 11,445.00 | 11,460.00 | 11,360.00 | 11,435.00 | 11,393.31 | -0.09% | 18,306 |
| Jul 14, 2026 | 11,530.00 | 11,530.00 | 11,365.00 | 11,445.00 | 11,403.28 | -0.74% | 31,730 |
| Jul 13, 2026 | 11,500.00 | 11,560.00 | 11,475.00 | 11,530.00 | 11,487.97 | 0.26% | 12,477 |