Kiwoom Korea High Dividend & Us Ai Technology ETF (KRX:0097L0)
South Korea · Delayed Price · Currency is KRW 12,465
-20 (-0.16%)
At close: Sep 23, 2026
KRX:0097L0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,910.00 | 12,910.00 | 12,480.00 | 12,485.00 | 12,485.00 | -0.20% | 1,317 |
| Sep 21, 2026 | 12,455.00 | 12,515.00 | 12,450.00 | 12,510.00 | 12,510.00 | 0.44% | 6,116 |
| Sep 18, 2026 | 12,570.00 | 12,570.00 | 12,430.00 | 12,455.00 | 12,455.00 | 0.20% | 5,245 |
| Sep 17, 2026 | 12,375.00 | 12,510.00 | 12,375.00 | 12,430.00 | 12,430.00 | 0.61% | 3,015 |
| Sep 16, 2026 | 12,420.00 | 12,420.00 | 12,325.00 | 12,355.00 | 12,355.00 | -0.52% | 1,427 |
| Sep 15, 2026 | 12,585.00 | 12,585.00 | 12,380.00 | 12,420.00 | 12,420.00 | -0.76% | 2,745 |
| Sep 14, 2026 | 12,570.00 | 12,570.00 | 12,380.00 | 12,515.00 | 12,515.00 | 0.24% | 2,529 |
| Sep 11, 2026 | 12,370.00 | 12,545.00 | 12,370.00 | 12,485.00 | 12,485.00 | 0.04% | 4,457 |
| Sep 10, 2026 | 12,745.00 | 12,745.00 | 12,400.00 | 12,480.00 | 12,480.00 | -0.08% | 2,765 |
| Sep 9, 2026 | 12,980.00 | 12,980.00 | 12,410.00 | 12,490.00 | 12,490.00 | -0.52% | 2,098 |
| Sep 8, 2026 | 12,575.00 | 12,655.00 | 12,515.00 | 12,555.00 | 12,555.00 | -0.16% | 3,523 |
| Sep 7, 2026 | 12,620.00 | 12,625.00 | 12,530.00 | 12,575.00 | 12,575.00 | -0.24% | 5,648 |
| Sep 4, 2026 | 12,675.00 | 12,695.00 | 12,590.00 | 12,605.00 | 12,605.00 | -0.55% | 2,554 |
| Sep 3, 2026 | 12,540.00 | 12,725.00 | 12,480.00 | 12,675.00 | 12,675.00 | 1.36% | 5,712 |
| Sep 2, 2026 | 12,305.00 | 12,605.00 | 12,305.00 | 12,505.00 | 12,505.00 | -1.46% | 4,636 |
| Sep 1, 2026 | 12,625.00 | 12,710.00 | 12,625.00 | 12,690.00 | 12,690.00 | 0.75% | 2,421 |
| Aug 31, 2026 | 12,655.00 | 12,675.00 | 12,470.00 | 12,595.00 | 12,595.00 | -0.63% | 4,426 |
| Aug 28, 2026 | 12,950.00 | 12,950.00 | 12,560.00 | 12,675.00 | 12,675.00 | 0.60% | 3,061 |
| Aug 27, 2026 | 12,880.00 | 12,880.00 | 12,580.00 | 12,655.00 | 12,600.00 | -0.16% | 8,317 |
| Aug 26, 2026 | 12,585.00 | 12,700.00 | 12,555.00 | 12,675.00 | 12,619.91 | 1.04% | 5,830 |
| Aug 25, 2026 | 12,815.00 | 12,820.00 | 12,390.00 | 12,545.00 | 12,490.48 | 0.52% | 4,311 |
| Aug 24, 2026 | 12,965.00 | 12,975.00 | 12,425.00 | 12,480.00 | 12,425.76 | -0.12% | 6,974 |
| Aug 21, 2026 | 12,555.00 | 12,555.00 | 12,440.00 | 12,495.00 | 12,440.70 | -0.48% | 7,538 |
| Aug 20, 2026 | 12,405.00 | 12,625.00 | 12,405.00 | 12,555.00 | 12,500.43 | -0.32% | 2,972 |
| Aug 19, 2026 | 13,155.00 | 13,155.00 | 12,535.00 | 12,595.00 | 12,540.26 | -2.29% | 2,753 |
| Aug 18, 2026 | 13,000.00 | 13,040.00 | 12,760.00 | 12,890.00 | 12,833.98 | -0.62% | 4,329 |
| Aug 14, 2026 | 12,890.00 | 12,970.00 | 12,860.00 | 12,970.00 | 12,913.63 | 1.41% | 11,471 |
| Aug 13, 2026 | 12,900.00 | 12,900.00 | 12,700.00 | 12,790.00 | 12,734.41 | 0.08% | 4,521 |
| Aug 12, 2026 | 12,950.00 | 12,950.00 | 12,760.00 | 12,780.00 | 12,724.46 | -0.16% | 4,096 |
| Aug 11, 2026 | 12,880.00 | 12,900.00 | 12,755.00 | 12,800.00 | 12,744.37 | -0.54% | 2,924 |
| Aug 10, 2026 | 12,870.00 | 12,870.00 | 12,685.00 | 12,870.00 | 12,814.07 | - | 4,126 |
| Aug 7, 2026 | 12,915.00 | 12,915.00 | 12,765.00 | 12,870.00 | 12,814.07 | 0.47% | 3,576 |
| Aug 6, 2026 | 12,715.00 | 12,815.00 | 12,665.00 | 12,810.00 | 12,754.33 | 0.75% | 10,745 |
| Aug 5, 2026 | 12,350.00 | 12,835.00 | 12,350.00 | 12,715.00 | 12,659.74 | 1.19% | 4,759 |
| Aug 4, 2026 | 12,825.00 | 12,825.00 | 12,385.00 | 12,565.00 | 12,510.39 | 0.88% | 3,130 |
| Aug 3, 2026 | 12,450.00 | 12,530.00 | 12,305.00 | 12,455.00 | 12,400.87 | 0.04% | 6,584 |
| Jul 31, 2026 | 12,050.00 | 12,530.00 | 12,050.00 | 12,450.00 | 12,395.89 | 3.49% | 7,288 |
| Jul 30, 2026 | 11,975.00 | 12,400.00 | 11,975.00 | 12,030.00 | 11,977.72 | 0.88% | 7,282 |
| Jul 29, 2026 | 12,535.00 | 12,545.00 | 11,440.00 | 11,975.00 | 11,873.17 | -2.52% | 11,584 |
| Jul 28, 2026 | 12,990.00 | 12,990.00 | 12,225.00 | 12,285.00 | 12,180.54 | -4.06% | 9,452 |
| Jul 27, 2026 | 12,755.00 | 12,850.00 | 12,700.00 | 12,805.00 | 12,696.11 | 0.39% | 6,260 |
| Jul 24, 2026 | 13,275.00 | 13,275.00 | 12,700.00 | 12,755.00 | 12,646.54 | -1.62% | 8,908 |
| Jul 23, 2026 | 12,995.00 | 12,995.00 | 12,765.00 | 12,965.00 | 12,854.75 | 1.45% | 4,327 |
| Jul 22, 2026 | 12,725.00 | 13,110.00 | 12,725.00 | 12,780.00 | 12,671.33 | -0.08% | 8,228 |
| Jul 21, 2026 | 12,330.00 | 12,830.00 | 12,330.00 | 12,790.00 | 12,681.24 | 0.67% | 5,834 |
| Jul 20, 2026 | 11,950.00 | 12,890.00 | 11,950.00 | 12,705.00 | 12,596.97 | -3.75% | 9,514 |
| Jul 16, 2026 | 13,130.00 | 13,270.00 | 13,030.00 | 13,200.00 | 13,087.76 | 0.53% | 7,744 |
| Jul 15, 2026 | 13,345.00 | 13,345.00 | 13,065.00 | 13,130.00 | 13,018.35 | 1.55% | 5,519 |
| Jul 14, 2026 | 13,355.00 | 13,355.00 | 12,780.00 | 12,930.00 | 12,820.05 | -1.15% | 6,179 |
| Jul 13, 2026 | 13,190.00 | 13,395.00 | 13,015.00 | 13,080.00 | 12,968.78 | -0.83% | 13,265 |