Kim Ace U.S. 10 Year T-Bond Active Etf(H) (KRX:0085P0)
South Korea · Delayed Price · Currency is KRW 9,545.00
+25.00 (0.26%)
At close: Sep 23, 2026
KRX:0085P0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,650.00 | 9,665.00 | 9,500.00 | 9,520.00 | 9,520.00 | -1.81% | 331,792 |
| Sep 21, 2026 | 9,715.00 | 9,740.00 | 9,695.00 | 9,695.00 | 9,695.00 | -0.21% | 182,594 |
| Sep 18, 2026 | 9,700.00 | 9,750.00 | 9,695.00 | 9,715.00 | 9,715.00 | 0.31% | 227,768 |
| Sep 17, 2026 | 9,655.00 | 9,695.00 | 9,620.00 | 9,685.00 | 9,685.00 | 1.04% | 246,892 |
| Sep 16, 2026 | 9,555.00 | 9,610.00 | 9,550.00 | 9,585.00 | 9,585.00 | 0.95% | 386,899 |
| Sep 15, 2026 | 9,440.00 | 9,505.00 | 9,425.00 | 9,495.00 | 9,495.00 | 0.53% | 322,233 |
| Sep 14, 2026 | 9,415.00 | 9,455.00 | 9,400.00 | 9,445.00 | 9,445.00 | - | 149,628 |
| Sep 11, 2026 | 9,455.00 | 9,460.00 | 9,415.00 | 9,445.00 | 9,445.00 | -0.21% | 210,192 |
| Sep 10, 2026 | 9,465.00 | 9,485.00 | 9,435.00 | 9,465.00 | 9,465.00 | 0.05% | 152,826 |
| Sep 9, 2026 | 9,485.00 | 9,500.00 | 9,450.00 | 9,460.00 | 9,460.00 | -0.63% | 160,594 |
| Sep 8, 2026 | 9,505.00 | 9,520.00 | 9,465.00 | 9,520.00 | 9,520.00 | 0.26% | 195,133 |
| Sep 7, 2026 | 9,540.00 | 9,550.00 | 9,465.00 | 9,495.00 | 9,495.00 | -0.99% | 199,890 |
| Sep 4, 2026 | 9,620.00 | 9,640.00 | 9,575.00 | 9,590.00 | 9,590.00 | -0.36% | 111,120 |
| Sep 3, 2026 | 9,635.00 | 9,660.00 | 9,605.00 | 9,625.00 | 9,625.00 | -0.36% | 172,944 |
| Sep 2, 2026 | 9,715.00 | 9,715.00 | 9,655.00 | 9,660.00 | 9,660.00 | -0.46% | 117,109 |
| Sep 1, 2026 | 9,700.00 | 9,725.00 | 9,665.00 | 9,705.00 | 9,705.00 | -0.26% | 191,522 |
| Aug 31, 2026 | 9,795.00 | 9,805.00 | 9,730.00 | 9,730.00 | 9,730.00 | -0.46% | 224,146 |
| Aug 28, 2026 | 9,840.00 | 9,845.00 | 9,775.00 | 9,775.00 | 9,775.00 | -0.75% | 214,468 |
| Aug 27, 2026 | 9,905.00 | 9,920.00 | 9,850.00 | 9,880.00 | 9,849.00 | -0.25% | 125,192 |
| Aug 26, 2026 | 9,900.00 | 9,940.00 | 9,885.00 | 9,905.00 | 9,873.92 | 0.25% | 141,740 |
| Aug 25, 2026 | 9,835.00 | 9,880.00 | 9,825.00 | 9,880.00 | 9,849.00 | 0.30% | 130,262 |
| Aug 24, 2026 | 9,855.00 | 9,865.00 | 9,800.00 | 9,850.00 | 9,819.09 | -0.30% | 211,880 |
| Aug 21, 2026 | 9,910.00 | 9,910.00 | 9,830.00 | 9,880.00 | 9,849.00 | -0.80% | 160,276 |
| Aug 20, 2026 | 9,935.00 | 9,990.00 | 9,900.00 | 9,960.00 | 9,928.75 | 0.10% | 203,985 |
| Aug 19, 2026 | 10,045.00 | 10,045.00 | 9,930.00 | 9,950.00 | 9,918.78 | -0.70% | 287,969 |
| Aug 18, 2026 | 10,045.00 | 10,055.00 | 10,000.00 | 10,020.00 | 9,988.56 | -0.89% | 214,950 |
| Aug 14, 2026 | 10,105.00 | 10,140.00 | 10,075.00 | 10,110.00 | 10,078.28 | - | 168,746 |
| Aug 13, 2026 | 10,075.00 | 10,110.00 | 10,040.00 | 10,110.00 | 10,078.28 | 0.30% | 84,933 |
| Aug 12, 2026 | 10,050.00 | 10,090.00 | 10,035.00 | 10,080.00 | 10,048.37 | 0.35% | 98,065 |
| Aug 11, 2026 | 10,080.00 | 10,080.00 | 10,020.00 | 10,045.00 | 10,013.48 | -0.64% | 170,946 |
| Aug 10, 2026 | 10,040.00 | 10,110.00 | 10,025.00 | 10,110.00 | 10,078.28 | 0.30% | 192,200 |
| Aug 7, 2026 | 10,130.00 | 10,145.00 | 10,080.00 | 10,080.00 | 10,048.37 | -0.79% | 97,530 |
| Aug 6, 2026 | 10,160.00 | 10,175.00 | 10,110.00 | 10,160.00 | 10,128.12 | -0.15% | 205,985 |
| Aug 5, 2026 | 10,210.00 | 10,215.00 | 10,150.00 | 10,175.00 | 10,143.07 | 0.05% | 140,793 |
| Aug 4, 2026 | 10,180.00 | 10,185.00 | 10,095.00 | 10,170.00 | 10,138.09 | 0.10% | 186,149 |
| Aug 3, 2026 | 10,195.00 | 10,195.00 | 10,125.00 | 10,160.00 | 10,128.12 | - | 180,957 |
| Jul 31, 2026 | 10,125.00 | 10,260.00 | 10,125.00 | 10,160.00 | 10,128.12 | -0.39% | 249,659 |
| Jul 30, 2026 | 10,260.00 | 10,290.00 | 10,200.00 | 10,200.00 | 10,168.00 | -1.20% | 119,515 |
| Jul 29, 2026 | 10,430.00 | 10,440.00 | 10,330.00 | 10,355.00 | 10,291.61 | -1.10% | 152,015 |
| Jul 28, 2026 | 10,495.00 | 10,525.00 | 10,455.00 | 10,470.00 | 10,405.90 | -0.29% | 145,032 |
| Jul 27, 2026 | 10,440.00 | 10,505.00 | 10,425.00 | 10,500.00 | 10,435.72 | 0.57% | 123,921 |
| Jul 24, 2026 | 10,505.00 | 10,510.00 | 10,400.00 | 10,440.00 | 10,376.09 | -0.29% | 196,695 |
| Jul 23, 2026 | 10,545.00 | 10,555.00 | 10,455.00 | 10,470.00 | 10,405.90 | -1.04% | 167,001 |
| Jul 22, 2026 | 10,585.00 | 10,620.00 | 10,565.00 | 10,580.00 | 10,515.23 | 0.19% | 105,175 |
| Jul 21, 2026 | 10,590.00 | 10,615.00 | 10,550.00 | 10,560.00 | 10,495.35 | -0.42% | 127,539 |
| Jul 20, 2026 | 10,685.00 | 10,695.00 | 10,605.00 | 10,605.00 | 10,540.08 | -0.19% | 144,604 |
| Jul 16, 2026 | 10,680.00 | 10,695.00 | 10,625.00 | 10,625.00 | 10,559.95 | -0.14% | 100,353 |
| Jul 15, 2026 | 10,675.00 | 10,695.00 | 10,635.00 | 10,640.00 | 10,574.86 | -0.28% | 145,395 |
| Jul 14, 2026 | 10,715.00 | 10,720.00 | 10,615.00 | 10,670.00 | 10,604.68 | -1.02% | 165,484 |
| Jul 13, 2026 | 10,745.00 | 10,815.00 | 10,725.00 | 10,780.00 | 10,714.01 | -0.19% | 187,160 |