Kim Ace Byd Value Chain Active ETF (KRX:0079X0)
South Korea · Delayed Price · Currency is KRW 9,320.00
-110.00 (-1.17%)
At close: Sep 23, 2026
KRX:0079X0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,410.00 | 9,420.00 | 9,290.00 | 9,320.00 | - | -1.17% | 7,246 |
| Sep 22, 2026 | 9,615.00 | 9,615.00 | 9,430.00 | 9,430.00 | 9,430.00 | -2.28% | 3,514 |
| Sep 21, 2026 | 9,710.00 | 9,730.00 | 9,615.00 | 9,650.00 | 9,650.00 | 0.42% | 950 |
| Sep 18, 2026 | 9,520.00 | 9,665.00 | 9,520.00 | 9,610.00 | 9,610.00 | 1.48% | 1,379 |
| Sep 17, 2026 | 9,375.00 | 9,470.00 | 9,350.00 | 9,470.00 | 9,470.00 | 2.05% | 315 |
| Sep 16, 2026 | 9,235.00 | 9,285.00 | 9,170.00 | 9,280.00 | 9,280.00 | 0.98% | 413 |
| Sep 15, 2026 | 9,345.00 | 9,350.00 | 9,185.00 | 9,190.00 | 9,190.00 | -0.70% | 607 |
| Sep 14, 2026 | 9,340.00 | 9,400.00 | 9,100.00 | 9,255.00 | 9,255.00 | 0.11% | 1,405 |
| Sep 11, 2026 | 9,235.00 | 9,315.00 | 9,060.00 | 9,245.00 | 9,245.00 | - | 1,534 |
| Sep 10, 2026 | 9,475.00 | 9,475.00 | 9,235.00 | 9,245.00 | 9,245.00 | -2.48% | 1,963 |
| Sep 9, 2026 | 9,640.00 | 9,640.00 | 9,435.00 | 9,480.00 | 9,480.00 | -1.66% | 4,924 |
| Sep 8, 2026 | 9,755.00 | 9,755.00 | 9,595.00 | 9,640.00 | 9,640.00 | -0.52% | 429 |
| Sep 7, 2026 | 9,690.00 | 9,695.00 | 9,570.00 | 9,690.00 | 9,690.00 | -0.15% | 847 |
| Sep 4, 2026 | 9,830.00 | 9,945.00 | 9,705.00 | 9,705.00 | 9,705.00 | -1.17% | 1,162 |
| Sep 3, 2026 | 9,870.00 | 9,880.00 | 9,755.00 | 9,820.00 | 9,820.00 | -0.51% | 2,228 |
| Sep 2, 2026 | 10,280.00 | 10,280.00 | 9,827.00 | 9,870.00 | 9,870.00 | -3.00% | 2,918 |
| Sep 1, 2026 | 10,115.00 | 10,260.00 | 10,110.00 | 10,175.00 | 10,175.00 | 0.20% | 62,631 |
| Aug 31, 2026 | 10,360.00 | 10,360.00 | 9,950.00 | 10,155.00 | 10,155.00 | -0.98% | 1,905 |
| Aug 28, 2026 | 10,150.00 | 10,320.00 | 10,150.00 | 10,255.00 | 10,255.00 | 1.03% | 635 |
| Aug 27, 2026 | 10,360.00 | 10,360.00 | 10,085.00 | 10,150.00 | 10,150.00 | -1.02% | 1,097 |
| Aug 26, 2026 | 10,575.00 | 10,575.00 | 10,170.00 | 10,255.00 | 10,255.00 | 0.49% | 741 |
| Aug 25, 2026 | 10,200.00 | 10,210.00 | 10,055.00 | 10,205.00 | 10,205.00 | 0.44% | 550 |
| Aug 24, 2026 | 10,330.00 | 10,350.00 | 10,075.00 | 10,160.00 | 10,160.00 | -1.88% | 3,474 |
| Aug 21, 2026 | 10,205.00 | 10,355.00 | 10,100.00 | 10,355.00 | 10,355.00 | 1.52% | 63,197 |
| Aug 20, 2026 | 10,115.00 | 10,335.00 | 10,075.00 | 10,200.00 | 10,200.00 | 0.84% | 4,297 |
| Aug 19, 2026 | 11,090.00 | 11,090.00 | 10,100.00 | 10,115.00 | 10,115.00 | -4.71% | 1,789 |
| Aug 18, 2026 | 10,500.00 | 10,695.00 | 10,485.00 | 10,615.00 | 10,615.00 | 1.63% | 2,598 |
| Aug 14, 2026 | 10,600.00 | 10,600.00 | 10,415.00 | 10,445.00 | 10,445.00 | -1.46% | 3,166 |
| Aug 13, 2026 | 11,005.00 | 11,005.00 | 10,580.00 | 10,600.00 | 10,600.00 | -0.47% | 25,506 |
| Aug 12, 2026 | 10,725.00 | 10,725.00 | 10,525.00 | 10,650.00 | 10,650.00 | 0.33% | 370 |
| Aug 11, 2026 | 10,845.00 | 10,845.00 | 10,615.00 | 10,615.00 | 10,615.00 | -1.12% | 404 |
| Aug 10, 2026 | 10,605.00 | 11,170.00 | 10,580.00 | 10,735.00 | 10,735.00 | 1.23% | 8,638 |
| Aug 7, 2026 | 10,680.00 | 10,690.00 | 10,545.00 | 10,605.00 | 10,605.00 | -0.47% | 1,204 |
| Aug 6, 2026 | 10,530.00 | 10,845.00 | 10,530.00 | 10,655.00 | 10,655.00 | -1.34% | 1,494 |
| Aug 5, 2026 | 10,825.00 | 10,865.00 | 10,665.00 | 10,800.00 | 10,800.00 | 0.79% | 1,915 |
| Aug 4, 2026 | 11,200.00 | 11,360.00 | 10,565.00 | 10,715.00 | 10,715.00 | 0.75% | 595 |
| Aug 3, 2026 | 10,655.00 | 11,110.00 | 10,550.00 | 10,635.00 | 10,635.00 | 0.85% | 359 |
| Jul 31, 2026 | 10,505.00 | 10,645.00 | 10,430.00 | 10,545.00 | 10,545.00 | 0.09% | 2,664 |
| Jul 30, 2026 | 10,590.00 | 10,660.00 | 10,440.00 | 10,535.00 | 10,535.00 | -0.33% | 458 |
| Jul 29, 2026 | 10,495.00 | 10,855.00 | 10,360.00 | 10,570.00 | 10,570.00 | 1.73% | 1,827 |
| Jul 28, 2026 | 10,555.00 | 10,670.00 | 10,390.00 | 10,390.00 | 10,390.00 | -0.57% | 737 |
| Jul 27, 2026 | 10,295.00 | 10,490.00 | 10,240.00 | 10,450.00 | 10,450.00 | 0.92% | 1,109 |
| Jul 24, 2026 | 10,705.00 | 10,705.00 | 10,295.00 | 10,355.00 | 10,355.00 | -2.27% | 409 |
| Jul 23, 2026 | 10,200.00 | 10,620.00 | 10,200.00 | 10,595.00 | 10,595.00 | 0.81% | 90 |
| Jul 22, 2026 | 10,720.00 | 10,720.00 | 10,495.00 | 10,510.00 | 10,510.00 | -1.31% | 22,373 |
| Jul 21, 2026 | 10,465.00 | 10,760.00 | 10,465.00 | 10,650.00 | 10,650.00 | 1.67% | 7,988 |
| Jul 20, 2026 | 10,910.00 | 10,910.00 | 10,450.00 | 10,475.00 | 10,475.00 | -4.08% | 7,385 |
| Jul 16, 2026 | 11,020.00 | 11,020.00 | 10,695.00 | 10,920.00 | 10,920.00 | 1.53% | 497 |
| Jul 15, 2026 | 10,800.00 | 11,675.00 | 10,750.00 | 10,755.00 | 10,755.00 | -0.14% | 1,210 |
| Jul 14, 2026 | 10,620.00 | 10,770.00 | 10,380.00 | 10,770.00 | 10,770.00 | 1.36% | 1,658 |