Kim Ace High Dividend Plus Covered Call Active ETF (KRX:0199C0)
South Korea · Delayed Price · Currency is KRW 9,190.00
-65.00 (-0.70%)
At close: Sep 23, 2026
KRX:0199C0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,295.00 | 9,305.00 | 9,167.00 | 9,175.00 | - | -0.86% | 764,021 |
| Sep 22, 2026 | 9,280.00 | 9,305.00 | 9,195.00 | 9,255.00 | 9,255.00 | -0.05% | 628,554 |
| Sep 21, 2026 | 9,245.00 | 9,270.00 | 9,185.00 | 9,260.00 | 9,260.00 | 0.16% | 443,188 |
| Sep 18, 2026 | 9,345.00 | 9,360.00 | 9,205.00 | 9,245.00 | 9,245.00 | -0.32% | 594,550 |
| Sep 17, 2026 | 9,255.00 | 9,320.00 | 9,200.00 | 9,275.00 | 9,275.00 | 0.32% | 533,093 |
| Sep 16, 2026 | 9,250.00 | 9,260.00 | 9,195.00 | 9,245.00 | 9,245.00 | 0.33% | 318,208 |
| Sep 15, 2026 | 9,335.00 | 9,335.00 | 9,205.00 | 9,215.00 | 9,215.00 | -1.29% | 438,190 |
| Sep 14, 2026 | 9,320.00 | 9,385.00 | 9,180.00 | 9,335.00 | 9,335.00 | -0.16% | 300,018 |
| Sep 11, 2026 | 9,150.00 | 9,372.00 | 9,150.00 | 9,350.00 | 9,350.00 | 0.54% | 337,595 |
| Sep 10, 2026 | 9,230.00 | 9,315.00 | 9,140.00 | 9,300.00 | 9,300.00 | 0.65% | 349,910 |
| Sep 9, 2026 | 9,290.00 | 9,290.00 | 9,200.00 | 9,240.00 | 9,240.00 | -0.54% | 358,245 |
| Sep 8, 2026 | 9,320.00 | 9,395.00 | 9,220.00 | 9,290.00 | 9,290.00 | -0.21% | 690,264 |
| Sep 7, 2026 | 9,300.00 | 9,330.00 | 9,255.00 | 9,310.00 | 9,310.00 | 0.59% | 535,127 |
| Sep 4, 2026 | 9,430.00 | 9,455.00 | 9,230.00 | 9,255.00 | 9,255.00 | -1.70% | 782,888 |
| Sep 3, 2026 | 9,300.00 | 9,500.00 | 9,240.00 | 9,415.00 | 9,415.00 | 1.78% | 638,386 |
| Sep 2, 2026 | 9,265.00 | 9,325.00 | 9,195.00 | 9,250.00 | 9,250.00 | -1.12% | 360,687 |
| Sep 1, 2026 | 9,260.00 | 9,360.00 | 9,225.00 | 9,355.00 | 9,355.00 | 1.35% | 544,196 |
| Aug 31, 2026 | 9,190.00 | 9,265.00 | 9,045.00 | 9,230.00 | 9,230.00 | -0.32% | 656,181 |
| Aug 28, 2026 | 9,175.00 | 9,260.00 | 9,095.00 | 9,260.00 | 9,260.00 | 0.47% | 494,178 |
| Aug 27, 2026 | 9,465.00 | 9,550.00 | 9,325.00 | 9,385.00 | 9,217.00 | -0.37% | 1,115,561 |
| Aug 26, 2026 | 9,325.00 | 9,420.00 | 9,285.00 | 9,420.00 | 9,251.37 | 1.62% | 615,664 |
| Aug 25, 2026 | 9,170.00 | 9,285.00 | 9,015.00 | 9,270.00 | 9,104.06 | 1.04% | 535,937 |
| Aug 24, 2026 | 9,250.00 | 9,250.00 | 9,087.00 | 9,175.00 | 9,010.76 | -0.76% | 654,251 |
| Aug 21, 2026 | 9,115.00 | 9,245.00 | 9,075.00 | 9,245.00 | 9,079.51 | 0.65% | 673,916 |
| Aug 20, 2026 | 9,110.00 | 9,240.00 | 9,075.00 | 9,185.00 | 9,020.58 | 1.55% | 600,419 |
| Aug 19, 2026 | 9,170.00 | 9,175.00 | 8,915.00 | 9,045.00 | 8,883.09 | -2.74% | 753,189 |
| Aug 18, 2026 | 9,400.00 | 9,405.00 | 9,250.00 | 9,300.00 | 9,133.52 | -0.85% | 909,982 |
| Aug 14, 2026 | 9,265.00 | 9,385.00 | 9,250.00 | 9,380.00 | 9,212.09 | 1.24% | 650,739 |
| Aug 13, 2026 | 9,350.00 | 9,385.00 | 9,160.00 | 9,265.00 | 9,099.15 | 0.11% | 668,924 |
| Aug 12, 2026 | 9,295.00 | 9,335.00 | 9,205.00 | 9,255.00 | 9,089.33 | 0.27% | 639,158 |
| Aug 11, 2026 | 9,200.00 | 9,345.00 | 9,170.00 | 9,230.00 | 9,064.77 | 0.33% | 497,132 |
| Aug 10, 2026 | 9,270.00 | 9,270.00 | 9,130.00 | 9,200.00 | 9,035.31 | -0.54% | 564,529 |
| Aug 7, 2026 | 9,235.00 | 9,260.00 | 9,130.00 | 9,250.00 | 9,084.42 | 0.16% | 524,021 |
| Aug 6, 2026 | 9,115.00 | 9,235.00 | 9,075.00 | 9,235.00 | 9,069.69 | 1.76% | 745,533 |
| Aug 5, 2026 | 9,000.00 | 9,185.00 | 9,000.00 | 9,075.00 | 8,912.55 | 1.17% | 869,740 |
| Aug 4, 2026 | 8,910.00 | 8,975.00 | 8,805.00 | 8,970.00 | 8,809.43 | 0.96% | 436,731 |
| Aug 3, 2026 | 8,845.00 | 8,970.00 | 8,790.00 | 8,885.00 | 8,725.95 | -1.66% | 641,229 |
| Jul 31, 2026 | 9,180.00 | 9,215.00 | 8,845.00 | 9,035.00 | 8,873.27 | 2.09% | 1,096,570 |
| Jul 30, 2026 | 8,730.00 | 9,150.00 | 8,665.00 | 8,850.00 | 8,691.58 | 1.37% | 599,579 |
| Jul 29, 2026 | 9,185.00 | 9,385.00 | 8,545.00 | 8,905.00 | 8,573.73 | -3.57% | 900,564 |
| Jul 28, 2026 | 9,550.00 | 9,582.00 | 9,155.00 | 9,235.00 | 8,891.45 | -5.43% | 929,729 |
| Jul 27, 2026 | 9,750.00 | 9,800.00 | 9,635.00 | 9,765.00 | 9,401.73 | 0.88% | 447,669 |
| Jul 24, 2026 | 9,780.00 | 9,795.00 | 9,555.00 | 9,680.00 | 9,319.89 | -1.93% | 572,534 |
| Jul 23, 2026 | 9,760.00 | 9,875.00 | 9,725.00 | 9,870.00 | 9,502.83 | 1.08% | 686,395 |
| Jul 22, 2026 | 9,850.00 | 9,915.00 | 9,715.00 | 9,765.00 | 9,401.73 | 0.15% | 614,411 |
| Jul 21, 2026 | 9,560.00 | 9,785.00 | 9,450.00 | 9,750.00 | 9,387.29 | 1.62% | 466,570 |
| Jul 20, 2026 | 9,695.00 | 9,925.00 | 9,470.00 | 9,595.00 | 9,238.06 | -3.86% | 888,422 |
| Jul 16, 2026 | 9,860.00 | 9,980.00 | 9,740.00 | 9,980.00 | 9,608.73 | 1.22% | 669,667 |
| Jul 15, 2026 | 9,900.00 | 9,970.00 | 9,735.00 | 9,860.00 | 9,493.20 | 2.28% | 791,126 |
| Jul 14, 2026 | 9,770.00 | 9,795.00 | 9,495.00 | 9,640.00 | 9,281.38 | -1.13% | 1,308,953 |