Kim Ace Us Ai Tech Core Industry Active ETF (KRX:0118Z0)
South Korea · Delayed Price · Currency is KRW 8,860.00
+45.00 (0.51%)
At close: Sep 23, 2026
KRX:0118Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,485.00 | 9,485.00 | 8,790.00 | 8,815.00 | 8,815.00 | 0.51% | 15,531 |
| Sep 21, 2026 | 8,875.00 | 8,875.00 | 8,745.00 | 8,770.00 | 8,770.00 | - | 9,685 |
| Sep 18, 2026 | 8,605.00 | 8,770.00 | 8,605.00 | 8,770.00 | 8,770.00 | 1.92% | 15,367 |
| Sep 17, 2026 | 8,710.00 | 8,710.00 | 8,570.00 | 8,605.00 | 8,605.00 | 2.02% | 10,557 |
| Sep 16, 2026 | 8,365.00 | 8,435.00 | 8,365.00 | 8,435.00 | 8,435.00 | 0.84% | 4,618 |
| Sep 15, 2026 | 8,350.00 | 8,595.00 | 8,310.00 | 8,365.00 | 8,365.00 | 1.39% | 10,196 |
| Sep 14, 2026 | 8,380.00 | 8,395.00 | 8,225.00 | 8,250.00 | 8,250.00 | -1.55% | 7,780 |
| Sep 11, 2026 | 8,470.00 | 8,500.00 | 8,315.00 | 8,380.00 | 8,380.00 | -1.06% | 16,271 |
| Sep 10, 2026 | 8,630.00 | 8,630.00 | 8,415.00 | 8,470.00 | 8,470.00 | -1.85% | 14,671 |
| Sep 9, 2026 | 8,770.00 | 8,770.00 | 8,620.00 | 8,630.00 | 8,630.00 | 0.58% | 10,856 |
| Sep 8, 2026 | 8,340.00 | 8,625.00 | 8,340.00 | 8,580.00 | 8,580.00 | 0.59% | 17,811 |
| Sep 7, 2026 | 8,640.00 | 8,640.00 | 8,495.00 | 8,530.00 | 8,530.00 | -1.27% | 13,624 |
| Sep 4, 2026 | 8,510.00 | 8,705.00 | 8,510.00 | 8,640.00 | 8,640.00 | 1.65% | 16,226 |
| Sep 3, 2026 | 8,470.00 | 8,660.00 | 8,470.00 | 8,500.00 | 8,500.00 | 0.35% | 10,560 |
| Sep 2, 2026 | 8,705.00 | 8,705.00 | 8,455.00 | 8,470.00 | 8,470.00 | -2.70% | 10,336 |
| Sep 1, 2026 | 9,230.00 | 9,230.00 | 8,660.00 | 8,705.00 | 8,705.00 | 0.75% | 6,777 |
| Aug 31, 2026 | 8,825.00 | 8,825.00 | 8,610.00 | 8,640.00 | 8,640.00 | -2.15% | 10,344 |
| Aug 28, 2026 | 8,865.00 | 8,900.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.86% | 10,117 |
| Aug 27, 2026 | 8,680.00 | 8,830.00 | 8,680.00 | 8,755.00 | 8,755.00 | 0.86% | 13,174 |
| Aug 26, 2026 | 8,995.00 | 8,995.00 | 8,635.00 | 8,680.00 | 8,680.00 | 0.75% | 11,172 |
| Aug 25, 2026 | 8,685.00 | 8,685.00 | 8,475.00 | 8,615.00 | 8,615.00 | -0.81% | 13,748 |
| Aug 24, 2026 | 8,715.00 | 8,845.00 | 8,660.00 | 8,685.00 | 8,685.00 | -0.12% | 18,828 |
| Aug 21, 2026 | 8,700.00 | 8,705.00 | 8,640.00 | 8,695.00 | 8,695.00 | -2.19% | 18,511 |
| Aug 20, 2026 | 8,775.00 | 8,970.00 | 8,775.00 | 8,890.00 | 8,890.00 | 1.31% | 41,717 |
| Aug 19, 2026 | 9,165.00 | 9,165.00 | 8,750.00 | 8,775.00 | 8,775.00 | -4.26% | 18,995 |
| Aug 18, 2026 | 9,270.00 | 9,420.00 | 9,150.00 | 9,165.00 | 9,165.00 | -3.37% | 31,222 |
| Aug 14, 2026 | 9,395.00 | 9,540.00 | 9,395.00 | 9,485.00 | 9,485.00 | 1.23% | 19,517 |
| Aug 13, 2026 | 9,380.00 | 9,405.00 | 9,305.00 | 9,370.00 | 9,370.00 | -0.11% | 31,643 |
| Aug 12, 2026 | 9,220.00 | 9,397.00 | 9,185.00 | 9,380.00 | 9,380.00 | 2.07% | 23,298 |
| Aug 11, 2026 | 9,365.00 | 9,365.00 | 9,180.00 | 9,190.00 | 9,190.00 | -1.34% | 9,264 |
| Aug 10, 2026 | 9,130.00 | 9,325.00 | 9,130.00 | 9,315.00 | 9,315.00 | 4.60% | 24,072 |
| Aug 7, 2026 | 8,860.00 | 9,020.00 | 8,860.00 | 8,905.00 | 8,905.00 | -1.00% | 16,256 |
| Aug 6, 2026 | 9,115.00 | 9,115.00 | 8,795.00 | 8,995.00 | 8,995.00 | -2.02% | 9,029 |
| Aug 5, 2026 | 9,075.00 | 9,200.00 | 9,075.00 | 9,180.00 | 9,180.00 | 3.73% | 31,926 |
| Aug 4, 2026 | 8,615.00 | 8,860.00 | 8,615.00 | 8,850.00 | 8,850.00 | 5.73% | 33,658 |
| Aug 3, 2026 | 8,820.00 | 8,820.00 | 8,315.00 | 8,370.00 | 8,370.00 | 0.66% | 24,807 |
| Jul 31, 2026 | 8,490.00 | 8,490.00 | 8,070.00 | 8,315.00 | 8,315.00 | 4.20% | 33,003 |
| Jul 30, 2026 | 7,730.00 | 8,125.00 | 7,730.00 | 7,980.00 | 7,980.00 | -5.00% | 26,079 |
| Jul 29, 2026 | 8,950.00 | 8,950.00 | 8,310.00 | 8,400.00 | 8,400.00 | -1.98% | 40,573 |
| Jul 28, 2026 | 8,800.00 | 8,800.00 | 8,555.00 | 8,570.00 | 8,570.00 | -2.34% | 32,871 |
| Jul 27, 2026 | 8,840.00 | 8,920.00 | 8,665.00 | 8,775.00 | 8,775.00 | -0.74% | 28,086 |
| Jul 24, 2026 | 9,030.00 | 9,030.00 | 8,815.00 | 8,840.00 | 8,840.00 | -2.10% | 44,996 |
| Jul 23, 2026 | 9,220.00 | 9,220.00 | 9,010.00 | 9,030.00 | 9,030.00 | -2.06% | 32,457 |
| Jul 22, 2026 | 9,220.00 | 9,320.00 | 9,170.00 | 9,220.00 | 9,220.00 | 1.60% | 28,236 |
| Jul 21, 2026 | 8,970.00 | 9,085.00 | 8,970.00 | 9,075.00 | 9,075.00 | 1.17% | 35,459 |
| Jul 20, 2026 | 9,350.00 | 9,350.00 | 8,970.00 | 8,970.00 | 8,970.00 | -4.68% | 37,583 |
| Jul 16, 2026 | 9,490.00 | 9,490.00 | 9,410.00 | 9,410.00 | 9,410.00 | -1.16% | 27,457 |
| Jul 15, 2026 | 9,650.00 | 9,650.00 | 9,440.00 | 9,520.00 | 9,520.00 | 0.63% | 39,163 |
| Jul 14, 2026 | 9,330.00 | 9,670.00 | 9,325.00 | 9,460.00 | 9,460.00 | -2.17% | 52,824 |
| Jul 13, 2026 | 9,775.00 | 9,810.00 | 9,670.00 | 9,670.00 | 9,670.00 | -1.07% | 38,501 |