Kiwoom U.S. Space Data Center Infrastructure ETF (KRX:0207Z0)
South Korea · Delayed Price · Currency is KRW 7,325.00
+150.00 (2.09%)
At close: Sep 23, 2026
KRX:0207Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,350.00 | 7,380.00 | 7,020.00 | 7,175.00 | 7,175.00 | 0.14% | 9,054 |
| Sep 21, 2026 | 7,185.00 | 7,195.00 | 7,140.00 | 7,165.00 | 7,165.00 | -0.90% | 8,739 |
| Sep 18, 2026 | 7,195.00 | 7,250.00 | 7,140.00 | 7,230.00 | 7,230.00 | 3.36% | 11,458 |
| Sep 17, 2026 | 6,995.00 | 7,005.00 | 6,940.00 | 6,995.00 | 6,995.00 | 2.72% | 6,966 |
| Sep 16, 2026 | 6,745.00 | 6,810.00 | 6,695.00 | 6,810.00 | 6,810.00 | 0.52% | 5,617 |
| Sep 15, 2026 | 6,675.00 | 6,775.00 | 6,675.00 | 6,775.00 | 6,775.00 | 0.89% | 3,740 |
| Sep 14, 2026 | 6,730.00 | 6,730.00 | 6,655.00 | 6,715.00 | 6,715.00 | -0.67% | 2,895 |
| Sep 11, 2026 | 6,755.00 | 6,780.00 | 6,690.00 | 6,760.00 | 6,760.00 | -0.29% | 5,268 |
| Sep 10, 2026 | 6,815.00 | 6,815.00 | 6,735.00 | 6,780.00 | 6,780.00 | -3.49% | 6,290 |
| Sep 9, 2026 | 6,950.00 | 7,050.00 | 6,950.00 | 7,025.00 | 7,025.00 | 2.33% | 14,597 |
| Sep 8, 2026 | 6,850.00 | 6,940.00 | 6,835.00 | 6,865.00 | 6,865.00 | 0.22% | 6,361 |
| Sep 7, 2026 | 6,885.00 | 6,885.00 | 6,805.00 | 6,850.00 | 6,850.00 | -1.08% | 27,384 |
| Sep 4, 2026 | 6,895.00 | 6,940.00 | 6,880.00 | 6,925.00 | 6,925.00 | 2.59% | 53,850 |
| Sep 3, 2026 | 6,705.00 | 6,775.00 | 6,700.00 | 6,750.00 | 6,750.00 | 1.50% | 13,864 |
| Sep 2, 2026 | 6,730.00 | 6,730.00 | 6,620.00 | 6,650.00 | 6,650.00 | -2.99% | 19,405 |
| Sep 1, 2026 | 6,830.00 | 6,855.00 | 6,790.00 | 6,855.00 | 6,855.00 | 0.59% | 41,556 |
| Aug 31, 2026 | 6,840.00 | 6,840.00 | 6,755.00 | 6,815.00 | 6,815.00 | -1.73% | 12,076 |
| Aug 28, 2026 | 6,995.00 | 7,025.00 | 6,935.00 | 6,935.00 | 6,935.00 | -0.86% | 6,763 |
| Aug 27, 2026 | 6,950.00 | 7,025.00 | 6,940.00 | 6,995.00 | 6,995.00 | 1.38% | 25,930 |
| Aug 26, 2026 | 6,835.00 | 6,925.00 | 6,835.00 | 6,900.00 | 6,900.00 | -0.65% | 33,497 |
| Aug 25, 2026 | 6,835.00 | 6,945.00 | 6,795.00 | 6,945.00 | 6,945.00 | - | 25,951 |
| Aug 24, 2026 | 7,065.00 | 7,090.00 | 6,910.00 | 6,945.00 | 6,945.00 | -1.63% | 11,860 |
| Aug 21, 2026 | 7,040.00 | 7,065.00 | 6,980.00 | 7,060.00 | 7,060.00 | -2.89% | 7,355 |
| Aug 20, 2026 | 7,265.00 | 7,300.00 | 7,180.00 | 7,270.00 | 7,270.00 | -0.48% | 12,246 |
| Aug 19, 2026 | 7,485.00 | 7,485.00 | 7,270.00 | 7,305.00 | 7,305.00 | -3.69% | 7,614 |
| Aug 18, 2026 | 7,740.00 | 7,745.00 | 7,555.00 | 7,585.00 | 7,585.00 | -0.78% | 26,617 |
| Aug 14, 2026 | 7,670.00 | 7,670.00 | 7,575.00 | 7,645.00 | 7,645.00 | -0.91% | 15,286 |
| Aug 13, 2026 | 7,715.00 | 7,735.00 | 7,645.00 | 7,715.00 | 7,715.00 | 2.94% | 12,942 |
| Aug 12, 2026 | 7,410.00 | 7,525.00 | 7,395.00 | 7,495.00 | 7,495.00 | 1.63% | 39,136 |
| Aug 11, 2026 | 7,810.00 | 7,810.00 | 7,340.00 | 7,375.00 | 7,375.00 | -5.57% | 97,352 |
| Aug 10, 2026 | 7,640.00 | 7,810.00 | 7,640.00 | 7,810.00 | 7,810.00 | 7.95% | 24,556 |
| Aug 7, 2026 | 7,210.00 | 7,290.00 | 7,155.00 | 7,235.00 | 7,235.00 | 1.83% | 28,285 |
| Aug 6, 2026 | 7,125.00 | 7,155.00 | 7,010.00 | 7,105.00 | 7,105.00 | -3.92% | 15,301 |
| Aug 5, 2026 | 7,450.00 | 7,450.00 | 7,300.00 | 7,395.00 | 7,395.00 | 2.99% | 19,619 |
| Aug 4, 2026 | 7,120.00 | 7,185.00 | 6,970.00 | 7,180.00 | 7,180.00 | 5.74% | 18,196 |
| Aug 3, 2026 | 6,720.00 | 6,805.00 | 6,720.00 | 6,790.00 | 6,790.00 | 0.30% | 11,755 |
| Jul 31, 2026 | 6,680.00 | 7,000.00 | 6,680.00 | 6,770.00 | 6,770.00 | 7.04% | 27,717 |
| Jul 30, 2026 | 6,415.00 | 6,505.00 | 6,325.00 | 6,325.00 | 6,325.00 | -3.51% | 8,204 |
| Jul 29, 2026 | 6,800.00 | 6,835.00 | 6,455.00 | 6,555.00 | 6,555.00 | -2.02% | 68,679 |
| Jul 28, 2026 | 6,905.00 | 6,905.00 | 6,685.00 | 6,690.00 | 6,690.00 | -3.67% | 56,252 |
| Jul 27, 2026 | 6,950.00 | 6,960.00 | 6,865.00 | 6,945.00 | 6,945.00 | -1.35% | 51,282 |
| Jul 24, 2026 | 7,145.00 | 7,145.00 | 7,000.00 | 7,040.00 | 7,040.00 | -2.90% | 27,176 |
| Jul 23, 2026 | 7,380.00 | 7,380.00 | 7,225.00 | 7,250.00 | 7,250.00 | -2.62% | 19,754 |
| Jul 22, 2026 | 7,665.00 | 7,665.00 | 7,440.00 | 7,445.00 | 7,445.00 | 2.34% | 9,999 |
| Jul 21, 2026 | 7,180.00 | 7,275.00 | 7,135.00 | 7,275.00 | 7,275.00 | 0.69% | 34,342 |
| Jul 20, 2026 | 7,365.00 | 7,390.00 | 7,225.00 | 7,225.00 | 7,225.00 | -7.49% | 74,283 |
| Jul 16, 2026 | 7,840.00 | 7,840.00 | 7,780.00 | 7,810.00 | 7,810.00 | -3.52% | 35,558 |
| Jul 15, 2026 | 7,960.00 | 8,100.00 | 7,960.00 | 8,095.00 | 8,095.00 | 2.15% | 29,316 |
| Jul 14, 2026 | 7,910.00 | 7,925.00 | 7,760.00 | 7,925.00 | 7,925.00 | -1.98% | 36,290 |
| Jul 13, 2026 | 8,270.00 | 8,285.00 | 8,075.00 | 8,085.00 | 8,085.00 | -3.46% | 80,269 |