Kiwoom Us S&P 500 To Dow Jones Dividend 100 2040 ETF (KRX:0127T0)
South Korea · Delayed Price · Currency is KRW 10,875
-65 (-0.59%)
At close: Sep 23, 2026
KRX:0127T0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,940.00 | 10,940.00 | 10,852.00 | 10,910.00 | - | -0.27% | 1,966 |
| Sep 22, 2026 | 11,040.00 | 11,045.00 | 10,897.00 | 10,940.00 | 10,940.00 | -0.91% | 4,207 |
| Sep 21, 2026 | 11,045.00 | 11,080.00 | 11,020.00 | 11,040.00 | 11,040.00 | - | 2,610 |
| Sep 18, 2026 | 10,930.00 | 11,040.00 | 10,930.00 | 11,040.00 | 11,040.00 | 0.82% | 1,217 |
| Sep 17, 2026 | 10,910.00 | 10,950.00 | 10,900.00 | 10,950.00 | 10,950.00 | 0.69% | 542 |
| Sep 16, 2026 | 10,810.00 | 10,885.00 | 10,810.00 | 10,875.00 | 10,875.00 | 0.93% | 770 |
| Sep 15, 2026 | 10,955.00 | 10,955.00 | 10,710.00 | 10,775.00 | 10,775.00 | 0.61% | 5,761 |
| Sep 14, 2026 | 10,650.00 | 10,730.00 | 10,650.00 | 10,710.00 | 10,710.00 | - | 1,356 |
| Sep 11, 2026 | 10,705.00 | 10,715.00 | 10,660.00 | 10,710.00 | 10,710.00 | 0.37% | 1,458 |
| Sep 10, 2026 | 10,700.00 | 10,700.00 | 10,670.00 | 10,670.00 | 10,670.00 | -0.42% | 1,543 |
| Sep 9, 2026 | 10,735.00 | 10,750.00 | 10,700.00 | 10,715.00 | 10,715.00 | -0.88% | 1,325 |
| Sep 8, 2026 | 10,825.00 | 10,830.00 | 10,775.00 | 10,810.00 | 10,810.00 | -0.14% | 2,291 |
| Sep 7, 2026 | 10,865.00 | 10,875.00 | 10,750.00 | 10,825.00 | 10,825.00 | -0.92% | 2,006 |
| Sep 4, 2026 | 10,915.00 | 11,005.00 | 10,915.00 | 10,925.00 | 10,925.00 | 0.14% | 6,961 |
| Sep 3, 2026 | 10,930.00 | 10,965.00 | 10,900.00 | 10,910.00 | 10,910.00 | -0.18% | 2,216 |
| Sep 2, 2026 | 11,000.00 | 11,000.00 | 10,925.00 | 10,930.00 | 10,930.00 | -0.64% | 2,930 |
| Sep 1, 2026 | 11,055.00 | 11,055.00 | 10,985.00 | 11,000.00 | 11,000.00 | -0.32% | 12,253 |
| Aug 31, 2026 | 11,100.00 | 11,125.00 | 11,035.00 | 11,035.00 | 11,035.00 | -0.59% | 2,880 |
| Aug 28, 2026 | 11,165.00 | 11,170.00 | 11,095.00 | 11,100.00 | 11,100.00 | -0.63% | 1,234 |
| Aug 27, 2026 | 11,185.00 | 11,255.00 | 11,145.00 | 11,185.00 | 11,170.00 | 0.31% | 888 |
| Aug 26, 2026 | 11,220.00 | 11,220.00 | 11,090.00 | 11,150.00 | 11,135.05 | -0.31% | 1,564 |
| Aug 25, 2026 | 11,125.00 | 11,185.00 | 11,065.00 | 11,185.00 | 11,170.00 | 0.45% | 1,145 |
| Aug 24, 2026 | 11,145.00 | 11,185.00 | 11,060.00 | 11,135.00 | 11,120.07 | -0.09% | 1,512 |
| Aug 21, 2026 | 11,390.00 | 11,390.00 | 11,060.00 | 11,145.00 | 11,130.05 | -1.37% | 1,396 |
| Aug 20, 2026 | 11,245.00 | 11,315.00 | 11,235.00 | 11,300.00 | 11,284.85 | 0.49% | 1,776 |
| Aug 19, 2026 | 11,360.00 | 11,360.00 | 11,225.00 | 11,245.00 | 11,229.92 | -1.01% | 10,306 |
| Aug 18, 2026 | 11,525.00 | 11,525.00 | 11,340.00 | 11,360.00 | 11,344.77 | -1.17% | 2,792 |
| Aug 14, 2026 | 11,460.00 | 11,540.00 | 11,460.00 | 11,495.00 | 11,479.58 | 0.66% | 1,946 |
| Aug 13, 2026 | 11,430.00 | 11,430.00 | 11,375.00 | 11,420.00 | 11,404.68 | 0.04% | 2,517 |
| Aug 12, 2026 | 11,440.00 | 11,440.00 | 11,345.00 | 11,415.00 | 11,399.69 | -0.22% | 836 |
| Aug 11, 2026 | 11,415.00 | 11,455.00 | 11,370.00 | 11,440.00 | 11,424.66 | 0.22% | 7,177 |
| Aug 10, 2026 | 12,800.00 | 12,800.00 | 11,305.00 | 11,415.00 | 11,399.69 | 0.62% | 8,288 |
| Aug 7, 2026 | 11,425.00 | 11,425.00 | 11,335.00 | 11,345.00 | 11,329.79 | -0.40% | 3,093 |
| Aug 6, 2026 | 11,540.00 | 11,540.00 | 11,360.00 | 11,390.00 | 11,374.73 | -1.00% | 1,089 |
| Aug 5, 2026 | 11,545.00 | 11,545.00 | 11,435.00 | 11,505.00 | 11,489.57 | 1.59% | 1,272 |
| Aug 4, 2026 | 11,240.00 | 11,330.00 | 11,240.00 | 11,325.00 | 11,309.81 | 0.80% | 2,024 |
| Aug 3, 2026 | 11,675.00 | 11,675.00 | 11,210.00 | 11,235.00 | 11,219.93 | 0.94% | 3,437 |
| Jul 31, 2026 | 11,155.00 | 11,235.00 | 11,130.00 | 11,130.00 | 11,115.07 | 0.09% | 3,066 |
| Jul 30, 2026 | 11,280.00 | 11,280.00 | 11,110.00 | 11,120.00 | 11,105.09 | -1.24% | 2,695 |
| Jul 29, 2026 | 11,350.00 | 11,435.00 | 11,215.00 | 11,275.00 | 11,244.90 | -0.31% | 4,550 |
| Jul 28, 2026 | 11,495.00 | 11,495.00 | 11,310.00 | 11,310.00 | 11,279.81 | -1.31% | 2,459 |
| Jul 27, 2026 | 11,360.00 | 11,465.00 | 11,360.00 | 11,460.00 | 11,429.41 | 0.88% | 1,288 |
| Jul 24, 2026 | 11,440.00 | 11,440.00 | 11,285.00 | 11,360.00 | 11,329.67 | -0.74% | 6,869 |
| Jul 23, 2026 | 11,590.00 | 11,590.00 | 11,380.00 | 11,445.00 | 11,414.45 | -0.95% | 3,705 |
| Jul 22, 2026 | 11,150.00 | 11,590.00 | 11,150.00 | 11,555.00 | 11,524.15 | 0.57% | 3,553 |
| Jul 21, 2026 | 11,100.00 | 11,520.00 | 11,100.00 | 11,490.00 | 11,459.33 | -0.09% | 4,785 |
| Jul 20, 2026 | 11,650.00 | 11,650.00 | 11,485.00 | 11,500.00 | 11,469.30 | -0.99% | 4,608 |
| Jul 16, 2026 | 11,620.00 | 11,660.00 | 11,585.00 | 11,615.00 | 11,583.99 | -0.04% | 759 |
| Jul 15, 2026 | 11,670.00 | 11,670.00 | 11,615.00 | 11,620.00 | 11,588.98 | -0.30% | 1,841 |
| Jul 14, 2026 | 11,805.00 | 11,805.00 | 11,530.00 | 11,655.00 | 11,623.88 | -0.93% | 6,175 |