Kim Ace High Dividend ETF (KRX:0139P0)
South Korea · Delayed Price · Currency is KRW 13,275
-80 (-0.60%)
At close: Sep 23, 2026
KRX:0139P0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,360.00 | 13,375.00 | 13,195.00 | 13,195.00 | - | -1.20% | 17,359 |
| Sep 22, 2026 | 13,405.00 | 13,405.00 | 13,240.00 | 13,355.00 | 13,355.00 | -0.11% | 15,992 |
| Sep 21, 2026 | 13,420.00 | 13,435.00 | 13,325.00 | 13,370.00 | 13,370.00 | -0.48% | 13,191 |
| Sep 18, 2026 | 13,540.00 | 13,550.00 | 13,420.00 | 13,435.00 | 13,435.00 | -0.48% | 7,918 |
| Sep 17, 2026 | 13,575.00 | 13,620.00 | 13,405.00 | 13,500.00 | 13,500.00 | 0.45% | 4,835 |
| Sep 16, 2026 | 13,510.00 | 13,530.00 | 13,410.00 | 13,440.00 | 13,440.00 | -0.52% | 5,512 |
| Sep 15, 2026 | 13,705.00 | 13,760.00 | 13,510.00 | 13,510.00 | 13,510.00 | -1.53% | 4,632 |
| Sep 14, 2026 | 13,690.00 | 13,800.00 | 13,535.00 | 13,720.00 | 13,720.00 | -0.07% | 30,337 |
| Sep 11, 2026 | 13,550.00 | 13,820.00 | 13,550.00 | 13,730.00 | 13,730.00 | 0.29% | 7,513 |
| Sep 10, 2026 | 13,525.00 | 13,700.00 | 13,445.00 | 13,690.00 | 13,690.00 | 0.92% | 8,700 |
| Sep 9, 2026 | 13,580.00 | 13,580.00 | 13,455.00 | 13,565.00 | 13,565.00 | -0.04% | 15,929 |
| Sep 8, 2026 | 13,910.00 | 13,910.00 | 13,570.00 | 13,570.00 | 13,570.00 | -0.88% | 17,178 |
| Sep 7, 2026 | 13,845.00 | 13,845.00 | 13,620.00 | 13,690.00 | 13,690.00 | -0.11% | 42,950 |
| Sep 4, 2026 | 14,000.00 | 14,000.00 | 13,665.00 | 13,705.00 | 13,705.00 | -1.12% | 11,273 |
| Sep 3, 2026 | 13,735.00 | 14,000.00 | 13,680.00 | 13,860.00 | 13,860.00 | 1.84% | 27,666 |
| Sep 2, 2026 | 13,700.00 | 13,800.00 | 13,610.00 | 13,610.00 | 13,610.00 | -1.56% | 37,639 |
| Sep 1, 2026 | 13,685.00 | 13,900.00 | 13,685.00 | 13,825.00 | 13,825.00 | 0.69% | 23,901 |
| Aug 31, 2026 | 13,795.00 | 13,795.00 | 13,530.00 | 13,730.00 | 13,730.00 | -0.11% | 6,346 |
| Aug 28, 2026 | 13,560.00 | 13,770.00 | 13,420.00 | 13,745.00 | 13,745.00 | 1.57% | 29,130 |
| Aug 27, 2026 | 13,845.00 | 13,885.00 | 13,510.00 | 13,585.00 | 13,533.00 | -0.95% | 18,422 |
| Aug 26, 2026 | 13,565.00 | 13,770.00 | 13,565.00 | 13,715.00 | 13,662.50 | 1.59% | 15,579 |
| Aug 25, 2026 | 13,370.00 | 13,555.00 | 13,200.00 | 13,500.00 | 13,448.33 | 1.35% | 15,550 |
| Aug 24, 2026 | 13,295.00 | 13,340.00 | 13,155.00 | 13,320.00 | 13,269.01 | -0.04% | 13,312 |
| Aug 21, 2026 | 13,265.00 | 13,325.00 | 13,120.00 | 13,325.00 | 13,274.00 | -0.11% | 11,337 |
| Aug 20, 2026 | 13,375.00 | 13,435.00 | 13,295.00 | 13,340.00 | 13,288.94 | -0.22% | 27,464 |
| Aug 19, 2026 | 13,390.00 | 13,430.00 | 13,100.00 | 13,370.00 | 13,318.82 | -1.66% | 18,712 |
| Aug 18, 2026 | 13,880.00 | 13,900.00 | 13,460.00 | 13,595.00 | 13,542.96 | -2.05% | 18,829 |
| Aug 14, 2026 | 13,565.00 | 13,900.00 | 13,525.00 | 13,880.00 | 13,826.87 | 2.97% | 35,362 |
| Aug 13, 2026 | 13,610.00 | 13,750.00 | 13,350.00 | 13,480.00 | 13,428.40 | -0.04% | 20,430 |
| Aug 12, 2026 | 13,660.00 | 13,710.00 | 13,460.00 | 13,485.00 | 13,433.38 | -0.66% | 10,778 |
| Aug 11, 2026 | 13,520.00 | 13,760.00 | 13,500.00 | 13,575.00 | 13,523.04 | 0.41% | 24,613 |
| Aug 10, 2026 | 13,580.00 | 13,580.00 | 13,315.00 | 13,520.00 | 13,468.25 | 0.22% | 22,516 |
| Aug 7, 2026 | 13,495.00 | 13,575.00 | 13,355.00 | 13,490.00 | 13,438.36 | 0.19% | 18,199 |
| Aug 6, 2026 | 13,375.00 | 13,490.00 | 13,275.00 | 13,465.00 | 13,413.46 | 1.35% | 69,014 |
| Aug 5, 2026 | 13,260.00 | 13,400.00 | 13,240.00 | 13,285.00 | 13,234.15 | 1.03% | 25,157 |
| Aug 4, 2026 | 12,975.00 | 13,150.00 | 12,900.00 | 13,150.00 | 13,099.67 | 0.80% | 16,161 |
| Aug 3, 2026 | 13,050.00 | 13,220.00 | 12,910.00 | 13,045.00 | 12,995.07 | -1.47% | 21,645 |
| Jul 31, 2026 | 13,165.00 | 13,240.00 | 12,825.00 | 13,240.00 | 13,189.32 | 3.68% | 113,509 |
| Jul 30, 2026 | 12,400.00 | 13,140.00 | 12,400.00 | 12,770.00 | 12,721.12 | 1.89% | 44,470 |
| Jul 29, 2026 | 13,165.00 | 13,215.00 | 12,300.00 | 12,585.00 | 12,485.03 | -3.27% | 70,900 |
| Jul 28, 2026 | 13,430.00 | 13,445.00 | 12,910.00 | 13,010.00 | 12,906.65 | -4.48% | 135,722 |
| Jul 27, 2026 | 13,580.00 | 13,800.00 | 13,535.00 | 13,620.00 | 13,511.80 | 0.59% | 20,580 |
| Jul 24, 2026 | 13,480.00 | 13,695.00 | 13,405.00 | 13,540.00 | 13,432.44 | -1.02% | 26,946 |
| Jul 23, 2026 | 13,445.00 | 13,745.00 | 13,400.00 | 13,680.00 | 13,571.33 | 1.94% | 35,357 |
| Jul 22, 2026 | 13,585.00 | 13,720.00 | 13,375.00 | 13,420.00 | 13,313.39 | 0.68% | 25,793 |
| Jul 21, 2026 | 13,190.00 | 13,485.00 | 13,020.00 | 13,330.00 | 13,224.11 | 0.41% | 14,860 |
| Jul 20, 2026 | 13,640.00 | 13,640.00 | 13,135.00 | 13,275.00 | 13,169.55 | -4.15% | 51,215 |
| Jul 16, 2026 | 13,725.00 | 13,900.00 | 13,500.00 | 13,850.00 | 13,739.98 | 1.39% | 25,425 |
| Jul 15, 2026 | 13,535.00 | 13,830.00 | 13,535.00 | 13,660.00 | 13,551.49 | 2.28% | 27,270 |
| Jul 14, 2026 | 13,670.00 | 13,670.00 | 13,240.00 | 13,355.00 | 13,248.91 | -2.13% | 53,836 |