Kiwoom Us Large Cap 500 Monthly Target Hedge Active ETF (KRX:0084E0)
South Korea · Delayed Price · Currency is KRW 10,040
-10 (-0.10%)
At close: Sep 23, 2026
KRX:0084E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,140.00 | 10,140.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.89% | 149 |
| Sep 21, 2026 | 10,225.00 | 10,225.00 | 10,140.00 | 10,140.00 | 10,140.00 | 0.35% | 145 |
| Sep 18, 2026 | 10,115.00 | 10,135.00 | 10,105.00 | 10,105.00 | 10,105.00 | -0.10% | 25 |
| Sep 17, 2026 | 9,990.00 | 10,115.00 | 9,990.00 | 10,115.00 | 10,115.00 | 1.25% | 2 |
| Sep 16, 2026 | 10,075.00 | 10,090.00 | 9,990.00 | 9,990.00 | 9,990.00 | 1.11% | 258 |
| Sep 15, 2026 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | -0.05% | 38 |
| Sep 14, 2026 | 9,910.00 | 9,910.00 | 9,885.00 | 9,885.00 | 9,885.00 | -0.10% | 20 |
| Sep 11, 2026 | 9,920.00 | 9,920.00 | 9,895.00 | 9,895.00 | 9,895.00 | 0.46% | 4 |
| Sep 10, 2026 | 9,880.00 | 9,885.00 | 9,795.00 | 9,850.00 | 9,850.00 | -0.35% | 1,196 |
| Sep 9, 2026 | 9,920.00 | 9,920.00 | 9,885.00 | 9,885.00 | 9,885.00 | -0.80% | 18 |
| Sep 8, 2026 | 9,935.00 | 9,965.00 | 9,865.00 | 9,965.00 | 9,965.00 | -0.25% | 752 |
| Sep 7, 2026 | 10,020.00 | 10,020.00 | 9,890.00 | 9,990.00 | 9,990.00 | -0.30% | 1,035 |
| Sep 4, 2026 | 10,055.00 | 10,055.00 | 10,020.00 | 10,020.00 | 10,020.00 | - | 354 |
| Sep 3, 2026 | 10,010.00 | 10,020.00 | 10,005.00 | 10,020.00 | 10,020.00 | -0.64% | 12 |
| Sep 2, 2026 | 10,120.00 | 10,120.00 | 10,080.00 | 10,085.00 | 10,085.00 | -0.35% | 34 |
| Sep 1, 2026 | 10,145.00 | 10,150.00 | 10,115.00 | 10,120.00 | 10,120.00 | -0.49% | 12 |
| Aug 31, 2026 | 10,215.00 | 10,215.00 | 10,170.00 | 10,170.00 | 10,170.00 | -0.54% | 4 |
| Aug 28, 2026 | 10,225.00 | 10,225.00 | 10,225.00 | 10,225.00 | 10,225.00 | 0.35% | 1 |
| Aug 27, 2026 | 10,205.00 | 10,205.00 | 10,205.00 | 10,205.00 | 10,189.00 | - | - |
| Aug 26, 2026 | 10,205.00 | 10,205.00 | 10,205.00 | 10,205.00 | 10,189.00 | - | 9 |
| Aug 25, 2026 | 10,295.00 | 10,295.00 | 10,190.00 | 10,205.00 | 10,189.00 | -1.11% | 502 |
| Aug 24, 2026 | 10,300.00 | 10,370.00 | 10,300.00 | 10,320.00 | 10,303.82 | 0.19% | 35 |
| Aug 21, 2026 | 10,340.00 | 10,340.00 | 10,300.00 | 10,300.00 | 10,283.85 | -0.58% | 4 |
| Aug 20, 2026 | 10,400.00 | 10,400.00 | 10,350.00 | 10,360.00 | 10,343.76 | -0.38% | 32 |
| Aug 19, 2026 | 10,495.00 | 10,495.00 | 10,400.00 | 10,400.00 | 10,383.69 | -1.23% | 5 |
| Aug 18, 2026 | 10,660.00 | 10,660.00 | 10,530.00 | 10,530.00 | 10,513.49 | -1.22% | 17 |
| Aug 14, 2026 | 10,620.00 | 10,660.00 | 10,620.00 | 10,660.00 | 10,643.29 | 0.57% | 7 |
| Aug 13, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,583.38 | 0.43% | 6 |
| Aug 12, 2026 | 10,555.00 | 10,555.00 | 10,555.00 | 10,555.00 | 10,538.45 | - | 1 |
| Aug 11, 2026 | 10,600.00 | 10,600.00 | 10,555.00 | 10,555.00 | 10,538.45 | -0.42% | 3 |
| Aug 10, 2026 | 10,520.00 | 10,600.00 | 10,520.00 | 10,600.00 | 10,583.38 | 0.76% | 5 |
| Aug 7, 2026 | 10,600.00 | 10,600.00 | 10,520.00 | 10,520.00 | 10,503.51 | -0.57% | 3 |
| Aug 6, 2026 | 10,610.00 | 10,620.00 | 10,580.00 | 10,580.00 | 10,563.41 | -1.21% | 15 |
| Aug 5, 2026 | 10,750.00 | 10,750.00 | 10,690.00 | 10,710.00 | 10,693.21 | 0.75% | 15 |
| Aug 4, 2026 | 10,625.00 | 10,630.00 | 10,625.00 | 10,630.00 | 10,613.33 | 0.95% | 36 |
| Aug 3, 2026 | 10,450.00 | 10,545.00 | 10,450.00 | 10,530.00 | 10,513.49 | 0.77% | 8 |
| Jul 31, 2026 | 10,475.00 | 10,540.00 | 10,450.00 | 10,450.00 | 10,433.62 | -0.71% | 32 |
| Jul 30, 2026 | 10,525.00 | 10,535.00 | 10,525.00 | 10,525.00 | 10,508.50 | -0.75% | 1,487 |
| Jul 29, 2026 | 10,735.00 | 10,735.00 | 10,620.00 | 10,620.00 | 10,587.37 | -1.39% | 98 |
| Jul 28, 2026 | 10,815.00 | 10,815.00 | 10,705.00 | 10,770.00 | 10,736.91 | 0.05% | 207 |
| Jul 27, 2026 | 10,760.00 | 10,765.00 | 10,750.00 | 10,765.00 | 10,731.93 | - | 62 |
| Jul 24, 2026 | 10,830.00 | 10,830.00 | 10,760.00 | 10,765.00 | 10,731.93 | -0.74% | 6 |
| Jul 23, 2026 | 10,940.00 | 10,940.00 | 10,840.00 | 10,845.00 | 10,811.68 | -0.87% | 24 |
| Jul 22, 2026 | 10,890.00 | 10,945.00 | 10,890.00 | 10,940.00 | 10,906.39 | 0.46% | 40 |
| Jul 21, 2026 | 11,075.00 | 11,075.00 | 10,880.00 | 10,890.00 | 10,856.54 | -1.58% | 29 |
| Jul 20, 2026 | 11,065.00 | 11,065.00 | 11,060.00 | 11,065.00 | 11,031.01 | - | 12 |
| Jul 16, 2026 | 11,065.00 | 11,070.00 | 11,010.00 | 11,065.00 | 11,031.01 | - | 7 |
| Jul 15, 2026 | 11,080.00 | 11,095.00 | 11,065.00 | 11,065.00 | 11,031.01 | 0.32% | 11 |
| Jul 14, 2026 | 11,085.00 | 11,085.00 | 11,025.00 | 11,030.00 | 10,996.11 | -1.34% | 30 |
| Jul 13, 2026 | 11,180.00 | 11,180.00 | 11,175.00 | 11,180.00 | 11,145.65 | 0.36% | 15 |