Kim Ace U.S. 10 Year T-Bond Active Etf(H) (KRX:0085N0)
South Korea · Delayed Price · Currency is KRW 9,640.00
+20.00 (0.21%)
At close: Sep 23, 2026
KRX:0085N0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,640.00 | 9,655.00 | 9,635.00 | 9,645.00 | - | 0.26% | 10,034 |
| Sep 22, 2026 | 9,635.00 | 9,645.00 | 9,620.00 | 9,620.00 | 9,620.00 | -0.05% | 34,495 |
| Sep 21, 2026 | 9,620.00 | 9,630.00 | 9,610.00 | 9,625.00 | 9,625.00 | -0.05% | 8,987 |
| Sep 18, 2026 | 9,645.00 | 9,650.00 | 9,630.00 | 9,630.00 | 9,630.00 | 0.21% | 39,170 |
| Sep 17, 2026 | 9,600.00 | 9,610.00 | 9,595.00 | 9,610.00 | 9,610.00 | 0.10% | 32,062 |
| Sep 16, 2026 | 9,590.00 | 9,605.00 | 9,590.00 | 9,600.00 | 9,600.00 | 0.21% | 12,424 |
| Sep 15, 2026 | 9,600.00 | 9,605.00 | 9,570.00 | 9,580.00 | 9,580.00 | -0.31% | 27,136 |
| Sep 14, 2026 | 9,610.00 | 9,625.00 | 9,590.00 | 9,610.00 | 9,610.00 | -0.05% | 25,047 |
| Sep 11, 2026 | 9,605.00 | 9,620.00 | 9,595.00 | 9,615.00 | 9,615.00 | -0.77% | 49,040 |
| Sep 10, 2026 | 9,680.00 | 9,690.00 | 9,670.00 | 9,690.00 | 9,690.00 | -0.15% | 12,339 |
| Sep 9, 2026 | 9,705.00 | 9,710.00 | 9,695.00 | 9,705.00 | 9,705.00 | - | 25,093 |
| Sep 8, 2026 | 9,705.00 | 9,720.00 | 9,700.00 | 9,705.00 | 9,705.00 | 0.05% | 7,379 |
| Sep 7, 2026 | 9,710.00 | 9,720.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.26% | 21,756 |
| Sep 4, 2026 | 9,725.00 | 9,730.00 | 9,710.00 | 9,725.00 | 9,725.00 | 0.13% | 16,732 |
| Sep 3, 2026 | 9,710.00 | 9,720.00 | 9,700.00 | 9,712.00 | 9,712.00 | 0.28% | 21,729 |
| Sep 2, 2026 | 9,695.00 | 9,695.00 | 9,680.00 | 9,685.00 | 9,685.00 | -0.10% | 19,737 |
| Sep 1, 2026 | 9,715.00 | 9,715.00 | 9,690.00 | 9,695.00 | 9,695.00 | -0.56% | 33,315 |
| Aug 31, 2026 | 9,745.00 | 9,750.00 | 9,735.00 | 9,750.00 | 9,750.00 | -0.10% | 42,077 |
| Aug 28, 2026 | 9,770.00 | 9,770.00 | 9,760.00 | 9,760.00 | 9,760.00 | -0.08% | 13,698 |
| Aug 27, 2026 | 9,805.00 | 9,815.00 | 9,795.00 | 9,800.00 | 9,768.00 | -0.05% | 28,339 |
| Aug 26, 2026 | 9,820.00 | 9,820.00 | 9,800.00 | 9,805.00 | 9,772.98 | 0.26% | 11,944 |
| Aug 25, 2026 | 9,770.00 | 9,780.00 | 9,765.00 | 9,780.00 | 9,748.07 | 0.10% | 195,751 |
| Aug 24, 2026 | 9,750.00 | 9,770.00 | 9,750.00 | 9,770.00 | 9,738.10 | 0.03% | 15,065 |
| Aug 21, 2026 | 9,770.00 | 9,775.00 | 9,760.00 | 9,767.00 | 9,735.11 | -0.34% | 17,969 |
| Aug 20, 2026 | 9,800.00 | 9,810.00 | 9,795.00 | 9,800.00 | 9,768.00 | 0.41% | 36,117 |
| Aug 19, 2026 | 9,745.00 | 9,760.00 | 9,745.00 | 9,760.00 | 9,728.13 | 0.36% | 19,266 |
| Aug 18, 2026 | 9,740.00 | 9,740.00 | 9,720.00 | 9,725.00 | 9,693.24 | -0.61% | 40,541 |
| Aug 14, 2026 | 9,785.00 | 9,795.00 | 9,780.00 | 9,785.00 | 9,753.05 | 0.20% | 29,167 |
| Aug 13, 2026 | 9,760.00 | 9,770.00 | 9,755.00 | 9,765.00 | 9,733.11 | 0.05% | 10,914 |
| Aug 12, 2026 | 9,750.00 | 9,760.00 | 9,745.00 | 9,760.00 | 9,728.13 | 0.31% | 33,235 |
| Aug 11, 2026 | 9,735.00 | 9,740.00 | 9,730.00 | 9,730.00 | 9,698.23 | -0.41% | 12,960 |
| Aug 10, 2026 | 9,760.00 | 9,780.00 | 9,760.00 | 9,770.00 | 9,738.10 | 0.10% | 48,088 |
| Aug 7, 2026 | 9,760.00 | 9,760.00 | 9,750.00 | 9,760.00 | 9,728.13 | -0.36% | 6,020 |
| Aug 6, 2026 | 9,800.00 | 9,805.00 | 9,790.00 | 9,795.00 | 9,763.02 | -0.05% | 16,889 |
| Aug 5, 2026 | 9,795.00 | 9,805.00 | 9,780.00 | 9,800.00 | 9,768.00 | 0.56% | 21,151 |
| Aug 4, 2026 | 9,745.00 | 9,750.00 | 9,735.00 | 9,745.00 | 9,713.18 | - | 22,093 |
| Aug 3, 2026 | 9,735.00 | 9,745.00 | 9,730.00 | 9,745.00 | 9,713.18 | -0.26% | 29,653 |
| Jul 31, 2026 | 9,750.00 | 9,775.00 | 9,750.00 | 9,770.00 | 9,738.10 | 0.41% | 20,781 |
| Jul 30, 2026 | 9,760.00 | 9,760.00 | 9,720.00 | 9,730.00 | 9,698.23 | -0.74% | 43,850 |
| Jul 29, 2026 | 9,830.00 | 9,835.00 | 9,820.00 | 9,835.00 | 9,770.99 | 0.15% | 56,771 |
| Jul 28, 2026 | 9,810.00 | 9,820.00 | 9,805.00 | 9,820.00 | 9,756.09 | 0.05% | 34,807 |
| Jul 27, 2026 | 9,810.00 | 9,820.00 | 9,800.00 | 9,815.00 | 9,751.12 | 0.46% | 44,453 |
| Jul 24, 2026 | 9,775.00 | 9,775.00 | 9,755.00 | 9,770.00 | 9,706.41 | -0.26% | 32,034 |
| Jul 23, 2026 | 9,800.00 | 9,800.00 | 9,790.00 | 9,795.00 | 9,731.25 | -0.20% | 14,194 |
| Jul 22, 2026 | 9,810.00 | 9,820.00 | 9,810.00 | 9,815.00 | 9,751.12 | -0.25% | 19,053 |
| Jul 21, 2026 | 9,845.00 | 9,845.00 | 9,830.00 | 9,840.00 | 9,775.96 | -0.10% | 13,566 |
| Jul 20, 2026 | 9,850.00 | 9,855.00 | 9,840.00 | 9,850.00 | 9,785.89 | -0.05% | 47,839 |
| Jul 16, 2026 | 9,870.00 | 9,870.00 | 9,855.00 | 9,855.00 | 9,790.86 | 0.25% | 22,979 |
| Jul 15, 2026 | 9,835.00 | 9,845.00 | 9,825.00 | 9,830.00 | 9,766.02 | 0.20% | 36,292 |
| Jul 14, 2026 | 9,820.00 | 9,820.00 | 9,800.00 | 9,810.00 | 9,746.15 | -0.30% | 23,475 |