KIM ACE K-Export Core TOP10 Industry Active ETF (KRX:0172Y0)
South Korea · Delayed Price · Currency is KRW 9,245.00
-215.00 (-2.27%)
At close: Sep 23, 2026
KRX:0172Y0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,545.00 | 9,570.00 | 9,430.00 | 9,460.00 | 9,460.00 | 0.42% | 2,756 |
| Sep 21, 2026 | 9,470.00 | 9,480.00 | 9,350.00 | 9,420.00 | 9,420.00 | -0.53% | 6,361 |
| Sep 18, 2026 | 9,460.00 | 9,485.00 | 9,415.00 | 9,470.00 | 9,470.00 | 1.12% | 3,696 |
| Sep 17, 2026 | 9,300.00 | 9,420.00 | 9,300.00 | 9,365.00 | 9,365.00 | 1.19% | 2,405 |
| Sep 16, 2026 | 9,270.00 | 9,305.00 | 9,200.00 | 9,255.00 | 9,255.00 | -0.59% | 6,391 |
| Sep 15, 2026 | 9,340.00 | 9,385.00 | 9,250.00 | 9,310.00 | 9,310.00 | -1.17% | 572 |
| Sep 14, 2026 | 9,470.00 | 9,525.00 | 9,370.00 | 9,420.00 | 9,420.00 | -3.09% | 2,029 |
| Sep 11, 2026 | 9,605.00 | 9,785.00 | 9,600.00 | 9,720.00 | 9,720.00 | -2.21% | 4,783 |
| Sep 10, 2026 | 9,900.00 | 9,945.00 | 9,685.00 | 9,940.00 | 9,940.00 | - | 4,880 |
| Sep 9, 2026 | 9,765.00 | 10,000.00 | 9,765.00 | 9,940.00 | 9,940.00 | 2.32% | 3,047 |
| Sep 8, 2026 | 9,940.00 | 10,050.00 | 9,715.00 | 9,715.00 | 9,715.00 | -0.87% | 10,764 |
| Sep 7, 2026 | 9,615.00 | 9,815.00 | 9,615.00 | 9,800.00 | 9,800.00 | 5.38% | 5,390 |
| Sep 4, 2026 | 9,340.00 | 9,420.00 | 9,250.00 | 9,300.00 | 9,300.00 | 1.14% | 455 |
| Sep 3, 2026 | 9,290.00 | 9,350.00 | 8,995.00 | 9,195.00 | 9,195.00 | -0.11% | 2,756 |
| Sep 2, 2026 | 9,330.00 | 9,400.00 | 9,180.00 | 9,205.00 | 9,205.00 | -4.46% | 5,842 |
| Sep 1, 2026 | 9,635.00 | 9,635.00 | 9,500.00 | 9,635.00 | 9,635.00 | -0.67% | 2,413 |
| Aug 31, 2026 | 9,505.00 | 9,700.00 | 9,355.00 | 9,700.00 | 9,700.00 | -0.92% | 3,171 |
| Aug 28, 2026 | 9,800.00 | 9,880.00 | 9,730.00 | 9,790.00 | 9,790.00 | -1.11% | 1,746 |
| Aug 27, 2026 | 9,920.00 | 9,940.00 | 9,735.00 | 9,900.00 | 9,900.00 | 1.90% | 7,390 |
| Aug 26, 2026 | 9,525.00 | 9,830.00 | 9,525.00 | 9,715.00 | 9,715.00 | 1.41% | 2,178 |
| Aug 25, 2026 | 9,280.00 | 9,580.00 | 9,030.00 | 9,580.00 | 9,580.00 | 1.70% | 1,500 |
| Aug 24, 2026 | 9,645.00 | 9,645.00 | 9,370.00 | 9,420.00 | 9,420.00 | -2.33% | 3,310 |
| Aug 21, 2026 | 9,615.00 | 9,690.00 | 9,530.00 | 9,645.00 | 9,645.00 | -0.57% | 5,629 |
| Aug 20, 2026 | 9,555.00 | 9,790.00 | 9,425.00 | 9,700.00 | 9,700.00 | 3.97% | 9,564 |
| Aug 19, 2026 | 9,265.00 | 9,460.00 | 9,120.00 | 9,330.00 | 9,330.00 | -4.36% | 5,432 |
| Aug 18, 2026 | 10,090.00 | 10,240.00 | 9,645.00 | 9,755.00 | 9,755.00 | -1.91% | 4,942 |
| Aug 14, 2026 | 10,005.00 | 10,050.00 | 9,750.00 | 9,945.00 | 9,945.00 | 1.27% | 3,687 |
| Aug 13, 2026 | 9,700.00 | 9,870.00 | 9,690.00 | 9,820.00 | 9,820.00 | 3.92% | 8,383 |
| Aug 12, 2026 | 9,240.00 | 9,530.00 | 9,205.00 | 9,450.00 | 9,450.00 | 3.45% | 3,743 |
| Aug 11, 2026 | 9,080.00 | 9,185.00 | 8,955.00 | 9,135.00 | 9,135.00 | 0.33% | 5,054 |
| Aug 10, 2026 | 9,015.00 | 9,185.00 | 9,015.00 | 9,105.00 | 9,105.00 | 2.19% | 3,287 |
| Aug 7, 2026 | 9,120.00 | 9,160.00 | 8,775.00 | 8,910.00 | 8,910.00 | -1.71% | 8,490 |
| Aug 6, 2026 | 9,270.00 | 9,375.00 | 8,885.00 | 9,065.00 | 9,065.00 | -4.02% | 7,294 |
| Aug 5, 2026 | 9,420.00 | 9,505.00 | 9,330.00 | 9,445.00 | 9,445.00 | 4.54% | 3,031 |
| Aug 4, 2026 | 8,995.00 | 9,035.00 | 8,585.00 | 9,035.00 | 9,035.00 | 2.67% | 183,867 |
| Aug 3, 2026 | 8,955.00 | 8,965.00 | 8,755.00 | 8,800.00 | 8,800.00 | -4.71% | 4,106 |
| Jul 31, 2026 | 8,675.00 | 9,235.00 | 8,605.00 | 9,235.00 | 9,235.00 | 13.73% | 11,502 |
| Jul 30, 2026 | 8,060.00 | 8,610.00 | 7,940.00 | 8,120.00 | 8,120.00 | 0.74% | 5,731 |
| Jul 29, 2026 | 8,575.00 | 8,575.00 | 7,535.00 | 8,060.00 | 8,060.00 | -5.29% | 29,993 |
| Jul 28, 2026 | 8,890.00 | 8,890.00 | 8,415.00 | 8,510.00 | 8,510.00 | -8.59% | 8,786 |
| Jul 27, 2026 | 9,390.00 | 9,420.00 | 9,105.00 | 9,310.00 | 9,310.00 | 0.65% | 12,491 |
| Jul 24, 2026 | 9,570.00 | 9,585.00 | 9,240.00 | 9,250.00 | 9,250.00 | -5.32% | 2,227 |
| Jul 23, 2026 | 9,395.00 | 9,770.00 | 9,395.00 | 9,770.00 | 9,770.00 | 5.11% | 13,573 |
| Jul 22, 2026 | 9,520.00 | 9,670.00 | 9,290.00 | 9,295.00 | 9,295.00 | 0.98% | 15,941 |
| Jul 21, 2026 | 8,760.00 | 9,270.00 | 8,670.00 | 9,205.00 | 9,205.00 | 4.42% | 8,032 |
| Jul 20, 2026 | 8,945.00 | 9,140.00 | 8,735.00 | 8,815.00 | 8,815.00 | -5.82% | 26,031 |
| Jul 16, 2026 | 9,455.00 | 9,485.00 | 9,115.00 | 9,360.00 | 9,360.00 | -3.75% | 28,703 |
| Jul 15, 2026 | 9,685.00 | 9,782.00 | 9,535.00 | 9,725.00 | 9,725.00 | 4.68% | 24,829 |
| Jul 14, 2026 | 9,360.00 | 9,415.00 | 8,850.00 | 9,290.00 | 9,290.00 | -1.28% | 47,243 |
| Jul 13, 2026 | 10,060.00 | 10,175.00 | 9,310.00 | 9,410.00 | 9,410.00 | -6.41% | 24,386 |