Kiwoom Korea High Dividend & Us Ai Technology ETF (KRX:0107F0)
South Korea · Delayed Price · Currency is KRW 11,090
+30 (0.27%)
At close: Sep 23, 2026
KRX:0107F0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,220.00 | 11,220.00 | 10,975.00 | 11,060.00 | 11,060.00 | -1.43% | 7,680 |
| Sep 21, 2026 | 11,250.00 | 11,260.00 | 11,155.00 | 11,220.00 | 11,220.00 | - | 6,947 |
| Sep 18, 2026 | 11,145.00 | 11,285.00 | 11,145.00 | 11,220.00 | 11,220.00 | 0.99% | 3,617 |
| Sep 17, 2026 | 11,140.00 | 11,140.00 | 11,050.00 | 11,110.00 | 11,110.00 | 0.32% | 2,491 |
| Sep 16, 2026 | 11,100.00 | 11,175.00 | 11,050.00 | 11,075.00 | 11,075.00 | 0.05% | 5,635 |
| Sep 15, 2026 | 10,995.00 | 11,070.00 | 10,980.00 | 11,070.00 | 11,070.00 | 1.10% | 10,152 |
| Sep 14, 2026 | 10,950.00 | 10,995.00 | 10,910.00 | 10,950.00 | 10,950.00 | -0.41% | 9,618 |
| Sep 11, 2026 | 10,935.00 | 11,015.00 | 10,910.00 | 10,995.00 | 10,995.00 | 0.55% | 12,552 |
| Sep 10, 2026 | 11,020.00 | 11,020.00 | 10,885.00 | 10,935.00 | 10,935.00 | -0.68% | 6,462 |
| Sep 9, 2026 | 11,030.00 | 11,095.00 | 10,995.00 | 11,010.00 | 11,010.00 | -0.90% | 8,224 |
| Sep 8, 2026 | 11,135.00 | 11,210.00 | 11,030.00 | 11,110.00 | 11,110.00 | -0.09% | 21,897 |
| Sep 7, 2026 | 11,380.00 | 11,380.00 | 11,065.00 | 11,120.00 | 11,120.00 | -0.67% | 13,921 |
| Sep 4, 2026 | 11,300.00 | 11,300.00 | 11,180.00 | 11,195.00 | 11,195.00 | 0.13% | 7,245 |
| Sep 3, 2026 | 11,255.00 | 11,265.00 | 11,180.00 | 11,180.00 | 11,180.00 | 0.27% | 2,132 |
| Sep 2, 2026 | 11,120.00 | 11,235.00 | 11,120.00 | 11,150.00 | 11,150.00 | -1.15% | 8,086 |
| Sep 1, 2026 | 11,280.00 | 11,295.00 | 11,230.00 | 11,280.00 | 11,280.00 | -0.44% | 4,436 |
| Aug 31, 2026 | 11,300.00 | 11,415.00 | 11,300.00 | 11,330.00 | 11,330.00 | -0.53% | 3,764 |
| Aug 28, 2026 | 11,470.00 | 11,475.00 | 11,370.00 | 11,390.00 | 11,390.00 | -0.45% | 3,177 |
| Aug 27, 2026 | 11,475.00 | 11,510.00 | 11,435.00 | 11,475.00 | 11,441.00 | - | 5,926 |
| Aug 26, 2026 | 11,470.00 | 11,500.00 | 11,400.00 | 11,475.00 | 11,441.00 | 0.13% | 5,501 |
| Aug 25, 2026 | 11,425.00 | 11,475.00 | 11,375.00 | 11,460.00 | 11,426.04 | 0.31% | 3,179 |
| Aug 24, 2026 | 11,530.00 | 11,530.00 | 11,370.00 | 11,425.00 | 11,391.15 | -0.44% | 8,243 |
| Aug 21, 2026 | 11,525.00 | 11,525.00 | 11,400.00 | 11,475.00 | 11,441.00 | -1.03% | 6,716 |
| Aug 20, 2026 | 11,610.00 | 11,620.00 | 11,540.00 | 11,595.00 | 11,560.64 | -0.30% | 9,398 |
| Aug 19, 2026 | 11,780.00 | 11,780.00 | 11,585.00 | 11,630.00 | 11,595.54 | -1.40% | 10,455 |
| Aug 18, 2026 | 11,800.00 | 11,865.00 | 11,740.00 | 11,795.00 | 11,760.05 | -1.30% | 11,863 |
| Aug 14, 2026 | 11,905.00 | 11,990.00 | 11,905.00 | 11,950.00 | 11,914.59 | 1.19% | 16,926 |
| Aug 13, 2026 | 11,850.00 | 11,850.00 | 11,740.00 | 11,810.00 | 11,775.01 | - | 18,891 |
| Aug 12, 2026 | 11,740.00 | 11,820.00 | 11,740.00 | 11,810.00 | 11,775.01 | - | 7,297 |
| Aug 11, 2026 | 11,830.00 | 11,845.00 | 11,750.00 | 11,810.00 | 11,775.01 | -0.34% | 7,345 |
| Aug 10, 2026 | 12,000.00 | 12,005.00 | 11,760.00 | 11,850.00 | 11,814.89 | 0.13% | 15,722 |
| Aug 7, 2026 | 11,910.00 | 11,920.00 | 11,830.00 | 11,835.00 | 11,799.93 | -1.17% | 16,326 |
| Aug 6, 2026 | 12,100.00 | 12,100.00 | 11,880.00 | 11,975.00 | 11,939.52 | -0.95% | 26,398 |
| Aug 5, 2026 | 12,010.00 | 12,125.00 | 12,010.00 | 12,090.00 | 12,054.18 | 1.64% | 15,434 |
| Aug 4, 2026 | 11,735.00 | 11,895.00 | 11,735.00 | 11,895.00 | 11,859.76 | 2.63% | 39,008 |
| Aug 3, 2026 | 11,755.00 | 11,755.00 | 11,585.00 | 11,590.00 | 11,555.66 | -1.07% | 14,387 |
| Jul 31, 2026 | 11,740.00 | 11,785.00 | 11,650.00 | 11,715.00 | 11,680.29 | -0.21% | 25,920 |
| Jul 30, 2026 | 11,850.00 | 11,850.00 | 11,685.00 | 11,740.00 | 11,705.21 | -1.56% | 42,849 |
| Jul 29, 2026 | 12,055.00 | 12,140.00 | 11,925.00 | 11,960.00 | 11,890.66 | -0.75% | 29,661 |
| Jul 28, 2026 | 12,150.00 | 12,160.00 | 11,970.00 | 12,050.00 | 11,980.14 | -1.23% | 21,009 |
| Jul 27, 2026 | 12,165.00 | 12,250.00 | 12,072.00 | 12,200.00 | 12,129.27 | 0.66% | 35,212 |
| Jul 24, 2026 | 12,225.00 | 12,225.00 | 12,035.00 | 12,120.00 | 12,049.74 | -1.74% | 11,138 |
| Jul 23, 2026 | 12,420.00 | 12,425.00 | 12,330.00 | 12,335.00 | 12,263.49 | -0.68% | 8,314 |
| Jul 22, 2026 | 12,470.00 | 12,470.00 | 12,355.00 | 12,420.00 | 12,348.00 | 0.36% | 9,228 |
| Jul 21, 2026 | 12,255.00 | 12,425.00 | 12,255.00 | 12,375.00 | 12,303.26 | -0.56% | 6,424 |
| Jul 20, 2026 | 12,430.00 | 12,500.00 | 12,425.00 | 12,445.00 | 12,372.85 | 0.16% | 13,684 |
| Jul 16, 2026 | 12,370.00 | 12,480.00 | 12,365.00 | 12,425.00 | 12,352.97 | 0.44% | 7,520 |
| Jul 15, 2026 | 12,300.00 | 12,420.00 | 12,270.00 | 12,370.00 | 12,298.29 | 0.49% | 7,894 |
| Jul 14, 2026 | 12,245.00 | 12,405.00 | 12,230.00 | 12,310.00 | 12,238.63 | -0.49% | 9,702 |
| Jul 13, 2026 | 12,495.00 | 12,510.00 | 12,355.00 | 12,370.00 | 12,298.29 | 0.04% | 13,513 |