Kim Ace US Dividend Quality Plus Covered Call Active ETF (KRX:0049M0)
South Korea · Delayed Price · Currency is KRW 11,085
-10 (-0.09%)
At close: Sep 23, 2026
KRX:0049M0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,090.00 | 11,095.00 | 10,980.00 | 11,085.00 | 11,085.00 | -0.09% | 46,005 |
| Sep 22, 2026 | 11,185.00 | 11,210.00 | 11,055.00 | 11,095.00 | 11,095.00 | -0.80% | 36,755 |
| Sep 21, 2026 | 11,205.00 | 11,225.00 | 11,140.00 | 11,185.00 | 11,185.00 | -0.13% | 16,153 |
| Sep 18, 2026 | 11,120.00 | 11,215.00 | 11,120.00 | 11,200.00 | 11,200.00 | 0.76% | 19,660 |
| Sep 17, 2026 | 11,000.00 | 11,135.00 | 11,000.00 | 11,115.00 | 11,115.00 | 1.05% | 11,662 |
| Sep 16, 2026 | 10,925.00 | 11,035.00 | 10,925.00 | 11,000.00 | 11,000.00 | 0.73% | 13,545 |
| Sep 15, 2026 | 10,860.00 | 10,935.00 | 10,850.00 | 10,920.00 | 10,920.00 | 0.46% | 21,400 |
| Sep 14, 2026 | 10,880.00 | 10,905.00 | 10,845.00 | 10,870.00 | 10,870.00 | -0.09% | 42,501 |
| Sep 11, 2026 | 10,840.00 | 10,890.00 | 10,810.00 | 10,880.00 | 10,880.00 | 0.18% | 15,399 |
| Sep 10, 2026 | 10,820.00 | 10,895.00 | 10,820.00 | 10,860.00 | 10,860.00 | -0.46% | 25,495 |
| Sep 9, 2026 | 10,870.00 | 10,945.00 | 10,865.00 | 10,910.00 | 10,910.00 | -0.05% | 24,640 |
| Sep 8, 2026 | 10,885.00 | 10,950.00 | 10,875.00 | 10,915.00 | 10,915.00 | -0.05% | 47,117 |
| Sep 7, 2026 | 11,070.00 | 11,070.00 | 10,900.00 | 10,920.00 | 10,920.00 | -1.36% | 32,985 |
| Sep 4, 2026 | 11,015.00 | 11,100.00 | 11,015.00 | 11,070.00 | 11,070.00 | 0.50% | 20,877 |
| Sep 3, 2026 | 11,040.00 | 11,100.00 | 11,005.00 | 11,015.00 | 11,015.00 | -0.23% | 33,061 |
| Sep 2, 2026 | 11,155.00 | 11,155.00 | 11,030.00 | 11,040.00 | 11,040.00 | -1.03% | 38,927 |
| Sep 1, 2026 | 11,205.00 | 11,205.00 | 11,100.00 | 11,155.00 | 11,155.00 | -0.18% | 30,338 |
| Aug 31, 2026 | 11,150.00 | 11,255.00 | 11,150.00 | 11,175.00 | 11,175.00 | -0.40% | 17,786 |
| Aug 28, 2026 | 11,320.00 | 11,320.00 | 11,215.00 | 11,220.00 | 11,220.00 | -0.28% | 16,374 |
| Aug 27, 2026 | 11,320.00 | 11,380.00 | 11,275.00 | 11,320.00 | 11,252.00 | - | 22,535 |
| Aug 26, 2026 | 11,270.00 | 11,355.00 | 11,270.00 | 11,320.00 | 11,252.00 | 0.49% | 28,392 |
| Aug 25, 2026 | 11,300.00 | 11,305.00 | 11,235.00 | 11,265.00 | 11,197.33 | -0.31% | 49,020 |
| Aug 24, 2026 | 11,305.00 | 11,340.00 | 11,290.00 | 11,300.00 | 11,232.12 | -0.04% | 27,020 |
| Aug 21, 2026 | 11,400.00 | 11,400.00 | 11,270.00 | 11,305.00 | 11,237.09 | -0.83% | 41,491 |
| Aug 20, 2026 | 11,415.00 | 11,435.00 | 11,330.00 | 11,400.00 | 11,331.52 | -0.09% | 37,565 |
| Aug 19, 2026 | 11,310.00 | 11,590.00 | 11,310.00 | 11,410.00 | 11,341.46 | -1.60% | 30,221 |
| Aug 18, 2026 | 11,665.00 | 11,665.00 | 11,590.00 | 11,595.00 | 11,525.35 | -0.64% | 47,001 |
| Aug 14, 2026 | 11,640.00 | 11,720.00 | 11,640.00 | 11,670.00 | 11,599.90 | 0.30% | 25,268 |
| Aug 13, 2026 | 11,620.00 | 11,635.00 | 11,600.00 | 11,635.00 | 11,565.11 | 0.13% | 25,359 |
| Aug 12, 2026 | 11,650.00 | 11,650.00 | 11,570.00 | 11,620.00 | 11,550.20 | -0.26% | 26,341 |
| Aug 11, 2026 | 11,660.00 | 11,660.00 | 11,570.00 | 11,650.00 | 11,580.02 | 0.43% | 27,187 |
| Aug 10, 2026 | 11,585.00 | 11,720.00 | 11,555.00 | 11,600.00 | 11,530.32 | -0.04% | 25,385 |
| Aug 7, 2026 | 11,545.00 | 11,650.00 | 11,545.00 | 11,605.00 | 11,535.29 | -0.04% | 43,483 |
| Aug 6, 2026 | 11,625.00 | 11,625.00 | 11,555.00 | 11,610.00 | 11,540.26 | -0.13% | 39,613 |
| Aug 5, 2026 | 11,535.00 | 11,685.00 | 11,535.00 | 11,625.00 | 11,555.17 | 0.82% | 44,438 |
| Aug 4, 2026 | 11,395.00 | 11,585.00 | 11,395.00 | 11,530.00 | 11,460.74 | 1.41% | 30,208 |
| Aug 3, 2026 | 11,375.00 | 11,390.00 | 11,345.00 | 11,370.00 | 11,301.70 | -0.04% | 33,503 |
| Jul 31, 2026 | 11,180.00 | 11,460.00 | 11,180.00 | 11,375.00 | 11,306.67 | 1.74% | 63,601 |
| Jul 30, 2026 | 11,360.00 | 11,360.00 | 11,180.00 | 11,180.00 | 11,112.84 | -1.58% | 32,428 |
| Jul 29, 2026 | 11,450.00 | 11,555.00 | 11,375.00 | 11,430.00 | 11,291.76 | -0.57% | 46,131 |
| Jul 28, 2026 | 11,665.00 | 11,665.00 | 11,490.00 | 11,495.00 | 11,355.97 | -1.46% | 45,556 |
| Jul 27, 2026 | 11,495.00 | 11,705.00 | 11,485.00 | 11,665.00 | 11,523.92 | 0.65% | 51,284 |
| Jul 24, 2026 | 11,805.00 | 11,805.00 | 11,545.00 | 11,590.00 | 11,449.82 | -1.74% | 35,657 |
| Jul 23, 2026 | 11,900.00 | 11,900.00 | 11,755.00 | 11,795.00 | 11,652.35 | -0.46% | 25,408 |
| Jul 22, 2026 | 11,850.00 | 11,910.00 | 11,845.00 | 11,850.00 | 11,706.68 | 0.51% | 29,942 |
| Jul 21, 2026 | 11,820.00 | 11,860.00 | 11,750.00 | 11,790.00 | 11,647.41 | -0.13% | 30,585 |
| Jul 20, 2026 | 11,975.00 | 11,975.00 | 11,770.00 | 11,805.00 | 11,662.22 | -1.50% | 32,829 |
| Jul 16, 2026 | 12,045.00 | 12,060.00 | 11,965.00 | 11,985.00 | 11,840.05 | -0.50% | 18,362 |
| Jul 15, 2026 | 12,120.00 | 12,120.00 | 12,000.00 | 12,045.00 | 11,899.32 | -0.08% | 20,868 |
| Jul 14, 2026 | 12,125.00 | 12,140.00 | 11,975.00 | 12,055.00 | 11,909.20 | -0.58% | 27,232 |