Kim Ace Reits Real Estate Infrastructure Active ETF (KRX:0153P0)
South Korea · Delayed Price · Currency is KRW 9,530.00
0.00 (0.00%)
At close: Sep 23, 2026
KRX:0153P0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,505.00 | 9,550.00 | 9,480.00 | 9,520.00 | - | -0.10% | 7,161 |
| Sep 22, 2026 | 9,420.00 | 9,555.00 | 9,420.00 | 9,530.00 | 9,530.00 | 0.53% | 4,422 |
| Sep 21, 2026 | 9,390.00 | 9,480.00 | 9,390.00 | 9,480.00 | 9,480.00 | -0.05% | 1,349 |
| Sep 18, 2026 | 9,415.00 | 9,495.00 | 9,415.00 | 9,485.00 | 9,485.00 | 0.74% | 4,568 |
| Sep 17, 2026 | 9,385.00 | 9,435.00 | 9,385.00 | 9,415.00 | 9,415.00 | 0.05% | 414 |
| Sep 16, 2026 | 9,455.00 | 9,455.00 | 9,385.00 | 9,410.00 | 9,410.00 | -0.16% | 3,631 |
| Sep 15, 2026 | 9,430.00 | 9,490.00 | 9,425.00 | 9,425.00 | 9,425.00 | -0.32% | 1,797 |
| Sep 14, 2026 | 9,430.00 | 9,470.00 | 9,430.00 | 9,455.00 | 9,455.00 | 0.27% | 212 |
| Sep 11, 2026 | 9,360.00 | 9,480.00 | 9,360.00 | 9,430.00 | 9,430.00 | -0.16% | 644 |
| Sep 10, 2026 | 9,345.00 | 9,460.00 | 9,345.00 | 9,445.00 | 9,445.00 | 0.43% | 2,085 |
| Sep 9, 2026 | 9,400.00 | 9,475.00 | 9,400.00 | 9,405.00 | 9,405.00 | 0.05% | 1,010 |
| Sep 8, 2026 | 9,400.00 | 9,540.00 | 9,400.00 | 9,400.00 | 9,400.00 | -0.37% | 11,221 |
| Sep 7, 2026 | 9,425.00 | 9,490.00 | 9,425.00 | 9,435.00 | 9,435.00 | -0.58% | 411 |
| Sep 4, 2026 | 9,410.00 | 9,510.00 | 9,410.00 | 9,490.00 | 9,490.00 | 0.90% | 295 |
| Sep 3, 2026 | 9,395.00 | 9,660.00 | 9,395.00 | 9,405.00 | 9,405.00 | -0.48% | 2,176 |
| Sep 2, 2026 | 9,585.00 | 9,600.00 | 9,450.00 | 9,450.00 | 9,450.00 | -0.21% | 1,029 |
| Sep 1, 2026 | 9,505.00 | 9,510.00 | 9,455.00 | 9,470.00 | 9,470.00 | -0.73% | 9,264 |
| Aug 31, 2026 | 9,485.00 | 9,550.00 | 9,385.00 | 9,540.00 | 9,540.00 | 0.53% | 616 |
| Aug 28, 2026 | 9,525.00 | 9,525.00 | 9,465.00 | 9,490.00 | 9,490.00 | 0.15% | 2,457 |
| Aug 27, 2026 | 9,670.00 | 9,670.00 | 9,470.00 | 9,530.00 | 9,476.00 | -0.31% | 2,973 |
| Aug 26, 2026 | 9,545.00 | 9,630.00 | 9,530.00 | 9,560.00 | 9,505.83 | 0.21% | 13,618 |
| Aug 25, 2026 | 9,550.00 | 9,610.00 | 9,505.00 | 9,540.00 | 9,485.94 | -0.21% | 3,844 |
| Aug 24, 2026 | 9,430.00 | 9,565.00 | 9,430.00 | 9,560.00 | 9,505.83 | 0.37% | 8,342 |
| Aug 21, 2026 | 9,525.00 | 9,550.00 | 9,480.00 | 9,525.00 | 9,471.03 | - | 7,498 |
| Aug 20, 2026 | 9,540.00 | 9,575.00 | 9,500.00 | 9,525.00 | 9,471.03 | 0.79% | 849 |
| Aug 19, 2026 | 9,490.00 | 9,540.00 | 9,385.00 | 9,450.00 | 9,396.45 | -0.89% | 14,335 |
| Aug 18, 2026 | 9,735.00 | 9,735.00 | 9,515.00 | 9,535.00 | 9,480.97 | -1.04% | 1,140 |
| Aug 14, 2026 | 9,560.00 | 9,645.00 | 9,560.00 | 9,635.00 | 9,580.41 | 1.05% | 624 |
| Aug 13, 2026 | 9,655.00 | 9,900.00 | 9,485.00 | 9,535.00 | 9,480.97 | -0.88% | 48,766 |
| Aug 12, 2026 | 9,650.00 | 9,735.00 | 9,570.00 | 9,620.00 | 9,565.49 | 0.37% | 3,861 |
| Aug 11, 2026 | 9,505.00 | 9,650.00 | 9,505.00 | 9,585.00 | 9,530.69 | 0.95% | 4,828 |
| Aug 10, 2026 | 9,580.00 | 9,580.00 | 9,430.00 | 9,495.00 | 9,441.20 | 0.69% | 41,436 |
| Aug 7, 2026 | 9,410.00 | 9,475.00 | 9,400.00 | 9,430.00 | 9,376.57 | 0.43% | 792 |
| Aug 6, 2026 | 9,430.00 | 9,430.00 | 9,375.00 | 9,390.00 | 9,336.79 | -0.11% | 4,867 |
| Aug 5, 2026 | 9,325.00 | 9,490.00 | 9,325.00 | 9,400.00 | 9,346.74 | -0.16% | 3,090 |
| Aug 4, 2026 | 9,500.00 | 9,500.00 | 9,350.00 | 9,415.00 | 9,361.65 | - | 3,523 |
| Aug 3, 2026 | 9,465.00 | 9,465.00 | 9,345.00 | 9,415.00 | 9,361.65 | -0.05% | 1,155 |
| Jul 31, 2026 | 9,460.00 | 9,460.00 | 9,310.00 | 9,420.00 | 9,366.62 | 1.02% | 4,430 |
| Jul 30, 2026 | 9,370.00 | 9,420.00 | 9,320.00 | 9,325.00 | 9,272.16 | 0.10% | 4,826 |
| Jul 29, 2026 | 9,475.00 | 9,585.00 | 9,270.00 | 9,370.00 | 9,263.21 | -1.32% | 20,177 |
| Jul 28, 2026 | 9,485.00 | 9,630.00 | 9,470.00 | 9,495.00 | 9,386.79 | - | 23,776 |
| Jul 27, 2026 | 9,435.00 | 9,630.00 | 9,435.00 | 9,495.00 | 9,386.79 | 1.33% | 2,364 |
| Jul 24, 2026 | 9,470.00 | 9,530.00 | 9,370.00 | 9,370.00 | 9,263.21 | -1.37% | 6,267 |
| Jul 23, 2026 | 9,395.00 | 9,500.00 | 9,395.00 | 9,500.00 | 9,391.73 | 1.12% | 1,588 |
| Jul 22, 2026 | 9,445.00 | 9,445.00 | 9,345.00 | 9,395.00 | 9,287.93 | -0.69% | 3,742 |
| Jul 21, 2026 | 9,395.00 | 9,460.00 | 9,350.00 | 9,460.00 | 9,352.19 | 0.21% | 2,572 |
| Jul 20, 2026 | 9,900.00 | 9,900.00 | 9,290.00 | 9,440.00 | 9,332.41 | 0.21% | 9,818 |
| Jul 16, 2026 | 9,480.00 | 9,480.00 | 9,385.00 | 9,420.00 | 9,312.64 | 0.91% | 14,949 |
| Jul 15, 2026 | 9,400.00 | 9,450.00 | 9,335.00 | 9,335.00 | 9,228.61 | 0.21% | 10,490 |
| Jul 14, 2026 | 9,370.00 | 9,430.00 | 9,315.00 | 9,315.00 | 9,208.84 | -0.59% | 10,191 |