Kim Ace Korea Ai Electric Power Top10 ETF (KRX:0209Z0)
South Korea · Delayed Price · Currency is KRW 7,215.00
-85.00 (-1.16%)
At close: Sep 23, 2026
KRX:0209Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,395.00 | 7,490.00 | 7,280.00 | 7,300.00 | 7,300.00 | - | 199,017 |
| Sep 21, 2026 | 7,370.00 | 7,370.00 | 7,250.00 | 7,300.00 | 7,300.00 | -0.82% | 89,786 |
| Sep 18, 2026 | 7,310.00 | 7,400.00 | 7,250.00 | 7,360.00 | 7,360.00 | 2.51% | 130,811 |
| Sep 17, 2026 | 7,190.00 | 7,275.00 | 7,115.00 | 7,180.00 | 7,180.00 | 0.84% | 146,561 |
| Sep 16, 2026 | 7,090.00 | 7,170.00 | 7,030.00 | 7,120.00 | 7,120.00 | 1.21% | 102,242 |
| Sep 15, 2026 | 7,035.00 | 7,095.00 | 6,920.00 | 7,035.00 | 7,035.00 | -1.68% | 148,828 |
| Sep 14, 2026 | 7,185.00 | 7,245.00 | 7,065.00 | 7,155.00 | 7,155.00 | -2.05% | 96,640 |
| Sep 11, 2026 | 7,150.00 | 7,340.00 | 7,100.00 | 7,305.00 | 7,305.00 | -1.15% | 99,683 |
| Sep 10, 2026 | 7,425.00 | 7,435.00 | 7,180.00 | 7,390.00 | 7,390.00 | -2.05% | 166,975 |
| Sep 9, 2026 | 7,355.00 | 7,610.00 | 7,350.00 | 7,545.00 | 7,545.00 | 5.01% | 327,409 |
| Sep 8, 2026 | 7,420.00 | 7,460.00 | 6,975.00 | 7,185.00 | 7,185.00 | -1.98% | 2,668,210 |
| Sep 7, 2026 | 7,005.00 | 7,390.00 | 6,975.00 | 7,330.00 | 7,330.00 | 7.01% | 469,405 |
| Sep 4, 2026 | 6,780.00 | 6,855.00 | 6,705.00 | 6,850.00 | 6,850.00 | 2.39% | 169,412 |
| Sep 3, 2026 | 6,825.00 | 6,840.00 | 6,550.00 | 6,690.00 | 6,690.00 | -0.37% | 123,698 |
| Sep 2, 2026 | 6,955.00 | 6,980.00 | 6,710.00 | 6,715.00 | 6,715.00 | -6.35% | 184,949 |
| Sep 1, 2026 | 7,285.00 | 7,285.00 | 6,980.00 | 7,170.00 | 7,170.00 | -1.78% | 109,443 |
| Aug 31, 2026 | 7,370.00 | 7,370.00 | 7,125.00 | 7,300.00 | 7,300.00 | -3.50% | 192,423 |
| Aug 28, 2026 | 7,555.00 | 7,750.00 | 7,445.00 | 7,565.00 | 7,565.00 | -0.07% | 246,979 |
| Aug 27, 2026 | 7,300.00 | 7,570.00 | 7,265.00 | 7,570.00 | 7,570.00 | 6.47% | 289,925 |
| Aug 26, 2026 | 6,930.00 | 7,180.00 | 6,925.00 | 7,110.00 | 7,110.00 | 3.64% | 247,538 |
| Aug 25, 2026 | 6,665.00 | 6,870.00 | 6,350.00 | 6,860.00 | 6,860.00 | 1.93% | 114,590 |
| Aug 24, 2026 | 6,620.00 | 6,780.00 | 6,525.00 | 6,730.00 | 6,730.00 | 2.28% | 138,586 |
| Aug 21, 2026 | 6,895.00 | 6,895.00 | 6,520.00 | 6,580.00 | 6,580.00 | -5.60% | 161,231 |
| Aug 20, 2026 | 7,040.00 | 7,040.00 | 6,895.00 | 6,970.00 | 6,970.00 | -0.43% | 195,729 |
| Aug 19, 2026 | 6,760.00 | 7,090.00 | 6,615.00 | 7,000.00 | 7,000.00 | -1.48% | 167,379 |
| Aug 18, 2026 | 7,295.00 | 7,400.00 | 7,010.00 | 7,105.00 | 7,105.00 | -1.86% | 180,899 |
| Aug 14, 2026 | 7,320.00 | 7,350.00 | 7,035.00 | 7,240.00 | 7,240.00 | -0.14% | 162,501 |
| Aug 13, 2026 | 7,345.00 | 7,505.00 | 7,195.00 | 7,250.00 | 7,250.00 | 1.83% | 143,759 |
| Aug 12, 2026 | 7,080.00 | 7,150.00 | 6,945.00 | 7,120.00 | 7,120.00 | 2.74% | 236,229 |
| Aug 11, 2026 | 6,965.00 | 6,990.00 | 6,835.00 | 6,930.00 | 6,930.00 | -1.98% | 228,980 |
| Aug 10, 2026 | 7,000.00 | 7,070.00 | 6,880.00 | 7,070.00 | 7,070.00 | 3.67% | 224,737 |
| Aug 7, 2026 | 6,875.00 | 6,945.00 | 6,555.00 | 6,820.00 | 6,820.00 | 0.37% | 235,246 |
| Aug 6, 2026 | 7,025.00 | 7,150.00 | 6,735.00 | 6,795.00 | 6,795.00 | -4.09% | 347,048 |
| Aug 5, 2026 | 6,810.00 | 7,100.00 | 6,725.00 | 7,085.00 | 7,085.00 | 9.08% | 235,535 |
| Aug 4, 2026 | 6,255.00 | 6,495.00 | 6,130.00 | 6,495.00 | 6,495.00 | 6.91% | 210,655 |
| Aug 3, 2026 | 6,035.00 | 6,235.00 | 5,900.00 | 6,075.00 | 6,075.00 | 0.08% | 207,678 |
| Jul 31, 2026 | 5,605.00 | 6,090.00 | 5,485.00 | 6,070.00 | 6,070.00 | 18.67% | 921,701 |
| Jul 30, 2026 | 5,205.00 | 5,460.00 | 4,925.00 | 5,115.00 | 5,115.00 | -1.73% | 247,805 |
| Jul 29, 2026 | 5,965.00 | 5,975.00 | 4,870.00 | 5,205.00 | 5,205.00 | -11.48% | 347,312 |
| Jul 28, 2026 | 6,360.00 | 6,365.00 | 5,795.00 | 5,880.00 | 5,880.00 | -12.11% | 351,812 |
| Jul 27, 2026 | 7,055.00 | 7,055.00 | 6,525.00 | 6,690.00 | 6,690.00 | -3.46% | 260,959 |
| Jul 24, 2026 | 7,390.00 | 7,405.00 | 6,865.00 | 6,930.00 | 6,930.00 | -6.73% | 2,267,383 |
| Jul 23, 2026 | 6,830.00 | 7,430.00 | 6,830.00 | 7,430.00 | 7,430.00 | 10.48% | 1,098,590 |
| Jul 22, 2026 | 6,750.00 | 7,030.00 | 6,695.00 | 6,725.00 | 6,725.00 | 3.14% | 950,377 |
| Jul 21, 2026 | 6,355.00 | 6,580.00 | 6,170.00 | 6,520.00 | 6,520.00 | 2.52% | 793,808 |
| Jul 20, 2026 | 6,610.00 | 6,660.00 | 6,300.00 | 6,360.00 | 6,360.00 | -6.74% | 994,072 |
| Jul 16, 2026 | 6,995.00 | 7,115.00 | 6,700.00 | 6,820.00 | 6,820.00 | -5.08% | 1,006,161 |
| Jul 15, 2026 | 7,050.00 | 7,200.00 | 6,915.00 | 7,185.00 | 7,185.00 | 5.90% | 919,601 |
| Jul 14, 2026 | 6,810.00 | 6,865.00 | 6,435.00 | 6,785.00 | 6,785.00 | -0.88% | 1,101,971 |
| Jul 13, 2026 | 7,445.00 | 7,485.00 | 6,755.00 | 6,845.00 | 6,845.00 | -7.00% | 958,513 |