Kiwoom Us Ai Tech High Beta ETF (KRX:0190M0)
South Korea · Delayed Price · Currency is KRW 8,880.00
+320.00 (3.74%)
At close: Sep 23, 2026
KRX:0190M0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,755.00 | 8,830.00 | 8,400.00 | 8,560.00 | 8,560.00 | -0.52% | 23,563 |
| Sep 21, 2026 | 8,485.00 | 8,645.00 | 8,485.00 | 8,605.00 | 8,605.00 | 2.68% | 7,004 |
| Sep 18, 2026 | 8,235.00 | 8,380.00 | 8,235.00 | 8,380.00 | 8,380.00 | 4.16% | 13,176 |
| Sep 17, 2026 | 8,015.00 | 8,085.00 | 8,005.00 | 8,045.00 | 8,045.00 | 3.67% | 38,656 |
| Sep 16, 2026 | 7,705.00 | 7,760.00 | 7,635.00 | 7,760.00 | 7,760.00 | 0.98% | 10,932 |
| Sep 15, 2026 | 7,670.00 | 7,730.00 | 7,610.00 | 7,685.00 | 7,685.00 | -1.54% | 33,753 |
| Sep 14, 2026 | 7,895.00 | 7,895.00 | 7,790.00 | 7,805.00 | 7,805.00 | -2.44% | 11,022 |
| Sep 11, 2026 | 7,900.00 | 8,010.00 | 7,880.00 | 8,000.00 | 8,000.00 | -1.84% | 12,678 |
| Sep 10, 2026 | 8,260.00 | 8,260.00 | 8,080.00 | 8,150.00 | 8,150.00 | -2.45% | 11,277 |
| Sep 9, 2026 | 8,275.00 | 8,395.00 | 8,265.00 | 8,355.00 | 8,355.00 | 2.89% | 11,668 |
| Sep 8, 2026 | 8,105.00 | 8,250.00 | 8,040.00 | 8,120.00 | 8,120.00 | 1.12% | 16,941 |
| Sep 7, 2026 | 8,000.00 | 8,060.00 | 7,955.00 | 8,030.00 | 8,030.00 | 3.08% | 50,775 |
| Sep 4, 2026 | 7,790.00 | 7,800.00 | 7,650.00 | 7,790.00 | 7,790.00 | 2.57% | 18,779 |
| Sep 3, 2026 | 7,580.00 | 7,655.00 | 7,535.00 | 7,595.00 | 7,595.00 | 0.93% | 6,699 |
| Sep 2, 2026 | 7,655.00 | 7,660.00 | 7,525.00 | 7,525.00 | 7,525.00 | -4.51% | 28,380 |
| Sep 1, 2026 | 7,885.00 | 7,900.00 | 7,805.00 | 7,880.00 | 7,880.00 | 0.77% | 36,809 |
| Aug 31, 2026 | 7,770.00 | 7,820.00 | 7,700.00 | 7,820.00 | 7,820.00 | -3.52% | 39,695 |
| Aug 28, 2026 | 8,150.00 | 8,225.00 | 8,100.00 | 8,105.00 | 8,105.00 | -2.53% | 10,294 |
| Aug 27, 2026 | 8,475.00 | 8,475.00 | 8,215.00 | 8,315.00 | 8,315.00 | 1.65% | 113,576 |
| Aug 26, 2026 | 8,095.00 | 8,220.00 | 8,090.00 | 8,180.00 | 8,180.00 | 0.49% | 121,745 |
| Aug 25, 2026 | 7,870.00 | 8,140.00 | 7,865.00 | 8,140.00 | 8,140.00 | 0.25% | 18,843 |
| Aug 24, 2026 | 8,315.00 | 8,385.00 | 8,070.00 | 8,120.00 | 8,120.00 | -3.56% | 17,708 |
| Aug 21, 2026 | 8,370.00 | 8,420.00 | 8,332.00 | 8,420.00 | 8,420.00 | -2.15% | 40,300 |
| Aug 20, 2026 | 8,535.00 | 8,635.00 | 8,495.00 | 8,605.00 | 8,605.00 | -0.58% | 141,766 |
| Aug 19, 2026 | 8,890.00 | 8,890.00 | 8,600.00 | 8,655.00 | 8,655.00 | -8.99% | 52,381 |
| Aug 18, 2026 | 9,690.00 | 9,775.00 | 9,455.00 | 9,510.00 | 9,510.00 | 0.48% | 62,821 |
| Aug 14, 2026 | 9,470.00 | 9,560.00 | 9,395.00 | 9,465.00 | 9,465.00 | 0.21% | 26,006 |
| Aug 13, 2026 | 9,350.00 | 9,455.00 | 9,330.00 | 9,445.00 | 9,445.00 | 4.48% | 33,241 |
| Aug 12, 2026 | 8,880.00 | 9,090.00 | 8,880.00 | 9,040.00 | 9,040.00 | 3.31% | 25,946 |
| Aug 11, 2026 | 8,710.00 | 8,792.00 | 8,710.00 | 8,750.00 | 8,750.00 | -5.41% | 23,077 |
| Aug 10, 2026 | 9,160.00 | 9,250.00 | 9,030.00 | 9,250.00 | 9,250.00 | 4.46% | 17,865 |
| Aug 7, 2026 | 8,885.00 | 8,885.00 | 8,780.00 | 8,855.00 | 8,855.00 | 1.20% | 27,593 |
| Aug 6, 2026 | 8,835.00 | 8,835.00 | 8,615.00 | 8,750.00 | 8,750.00 | -6.07% | 63,615 |
| Aug 5, 2026 | 9,210.00 | 9,350.00 | 9,105.00 | 9,315.00 | 9,315.00 | 7.38% | 80,204 |
| Aug 4, 2026 | 8,505.00 | 8,675.00 | 8,335.00 | 8,675.00 | 8,675.00 | 7.03% | 58,519 |
| Aug 3, 2026 | 8,395.00 | 8,395.00 | 8,070.00 | 8,105.00 | 8,105.00 | -3.34% | 102,542 |
| Jul 31, 2026 | 8,125.00 | 8,425.00 | 8,125.00 | 8,385.00 | 8,385.00 | 19.96% | 112,073 |
| Jul 30, 2026 | 7,095.00 | 7,255.00 | 6,970.00 | 6,990.00 | 6,990.00 | -6.92% | 105,696 |
| Jul 29, 2026 | 7,795.00 | 7,890.00 | 7,310.00 | 7,510.00 | 7,510.00 | -6.42% | 119,441 |
| Jul 28, 2026 | 8,220.00 | 8,375.00 | 8,010.00 | 8,025.00 | 8,025.00 | -7.12% | 68,580 |
| Jul 27, 2026 | 8,790.00 | 8,790.00 | 8,465.00 | 8,640.00 | 8,640.00 | -4.00% | 313,069 |
| Jul 24, 2026 | 9,200.00 | 9,220.00 | 8,970.00 | 9,000.00 | 9,000.00 | -2.70% | 144,650 |
| Jul 23, 2026 | 9,300.00 | 9,420.00 | 9,180.00 | 9,250.00 | 9,250.00 | 1.15% | 42,254 |
| Jul 22, 2026 | 9,445.00 | 9,565.00 | 9,105.00 | 9,145.00 | 9,145.00 | 2.81% | 103,286 |
| Jul 21, 2026 | 8,545.00 | 8,900.00 | 8,545.00 | 8,895.00 | 8,895.00 | 3.79% | 57,701 |
| Jul 20, 2026 | 8,650.00 | 8,755.00 | 8,525.00 | 8,570.00 | 8,570.00 | -7.50% | 60,036 |
| Jul 16, 2026 | 9,340.00 | 9,345.00 | 9,215.00 | 9,265.00 | 9,265.00 | -5.75% | 30,308 |
| Jul 15, 2026 | 9,760.00 | 9,885.00 | 9,695.00 | 9,830.00 | 9,830.00 | 1.81% | 127,500 |
| Jul 14, 2026 | 9,540.00 | 9,660.00 | 9,390.00 | 9,655.00 | 9,655.00 | -2.82% | 112,226 |
| Jul 13, 2026 | 10,285.00 | 10,320.00 | 9,935.00 | 9,935.00 | 9,935.00 | -4.52% | 104,890 |