Kim Ace Korea Defense Top5 Plus ETF (KRX:0216Z0)
South Korea · Delayed Price · Currency is KRW 8,685.00
-190.00 (-2.14%)
At close: Sep 23, 2026
KRX:0216Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,900.00 | 8,935.00 | 8,830.00 | 8,875.00 | 8,875.00 | -0.11% | 43,310 |
| Sep 21, 2026 | 9,255.00 | 9,255.00 | 8,860.00 | 8,885.00 | 8,885.00 | -2.26% | 72,847 |
| Sep 18, 2026 | 8,970.00 | 9,140.00 | 8,915.00 | 9,090.00 | 9,090.00 | 1.85% | 93,004 |
| Sep 17, 2026 | 8,560.00 | 8,980.00 | 8,560.00 | 8,925.00 | 8,925.00 | 6.38% | 70,530 |
| Sep 16, 2026 | 8,435.00 | 8,520.00 | 8,355.00 | 8,390.00 | 8,390.00 | -0.53% | 22,188 |
| Sep 15, 2026 | 8,660.00 | 8,660.00 | 8,385.00 | 8,435.00 | 8,435.00 | -3.87% | 21,768 |
| Sep 14, 2026 | 8,475.00 | 8,920.00 | 8,475.00 | 8,775.00 | 8,775.00 | 2.51% | 51,496 |
| Sep 11, 2026 | 8,460.00 | 8,590.00 | 8,395.00 | 8,560.00 | 8,560.00 | -0.75% | 18,383 |
| Sep 10, 2026 | 8,450.00 | 8,630.00 | 8,350.00 | 8,625.00 | 8,625.00 | 1.47% | 23,344 |
| Sep 9, 2026 | 8,555.00 | 8,590.00 | 8,470.00 | 8,500.00 | 8,500.00 | 1.37% | 12,829 |
| Sep 8, 2026 | 8,525.00 | 8,670.00 | 8,375.00 | 8,385.00 | 8,385.00 | - | 32,216 |
| Sep 7, 2026 | 8,465.00 | 8,540.00 | 8,355.00 | 8,385.00 | 8,385.00 | -0.12% | 37,239 |
| Sep 4, 2026 | 8,395.00 | 8,440.00 | 8,280.00 | 8,395.00 | 8,395.00 | 1.33% | 21,618 |
| Sep 3, 2026 | 8,220.00 | 8,410.00 | 8,080.00 | 8,285.00 | 8,285.00 | 1.10% | 19,770 |
| Sep 2, 2026 | 8,390.00 | 8,390.00 | 8,145.00 | 8,195.00 | 8,195.00 | -3.59% | 22,814 |
| Sep 1, 2026 | 8,810.00 | 8,860.00 | 8,410.00 | 8,500.00 | 8,500.00 | -2.63% | 33,233 |
| Aug 31, 2026 | 8,970.00 | 8,985.00 | 8,705.00 | 8,730.00 | 8,730.00 | -3.38% | 39,522 |
| Aug 28, 2026 | 9,135.00 | 9,190.00 | 8,905.00 | 9,035.00 | 9,035.00 | -1.79% | 34,794 |
| Aug 27, 2026 | 8,915.00 | 9,200.00 | 8,890.00 | 9,200.00 | 9,200.00 | 4.37% | 45,782 |
| Aug 26, 2026 | 8,780.00 | 8,825.00 | 8,560.00 | 8,815.00 | 8,815.00 | 0.40% | 32,340 |
| Aug 25, 2026 | 8,685.00 | 8,780.00 | 8,430.00 | 8,780.00 | 8,780.00 | 0.80% | 24,287 |
| Aug 24, 2026 | 8,680.00 | 8,785.00 | 8,555.00 | 8,710.00 | 8,710.00 | 0.87% | 39,275 |
| Aug 21, 2026 | 9,100.00 | 9,100.00 | 8,540.00 | 8,635.00 | 8,635.00 | -7.25% | 82,807 |
| Aug 20, 2026 | 9,350.00 | 9,450.00 | 9,200.00 | 9,310.00 | 9,310.00 | -0.43% | 76,518 |
| Aug 19, 2026 | 9,710.00 | 9,710.00 | 9,120.00 | 9,350.00 | 9,350.00 | -1.73% | 183,731 |
| Aug 18, 2026 | 9,690.00 | 9,840.00 | 9,395.00 | 9,515.00 | 9,515.00 | -2.51% | 121,767 |
| Aug 14, 2026 | 9,845.00 | 9,880.00 | 9,600.00 | 9,760.00 | 9,760.00 | -1.71% | 100,748 |
| Aug 13, 2026 | 9,700.00 | 9,930.00 | 9,590.00 | 9,930.00 | 9,930.00 | 3.22% | 112,367 |
| Aug 12, 2026 | 9,310.00 | 9,710.00 | 9,085.00 | 9,620.00 | 9,620.00 | 4.34% | 189,351 |
| Aug 11, 2026 | 9,825.00 | 9,825.00 | 9,160.00 | 9,220.00 | 9,220.00 | -6.21% | 101,614 |
| Aug 10, 2026 | 9,380.00 | 9,840.00 | 9,380.00 | 9,830.00 | 9,830.00 | 6.85% | 118,615 |
| Aug 7, 2026 | 9,100.00 | 9,200.00 | 8,895.00 | 9,200.00 | 9,200.00 | 3.02% | 345,882 |
| Aug 6, 2026 | 9,020.00 | 9,285.00 | 8,860.00 | 8,930.00 | 8,930.00 | -1.76% | 548,262 |
| Aug 5, 2026 | 8,970.00 | 9,180.00 | 8,970.00 | 9,090.00 | 9,090.00 | 1.85% | 552,003 |
| Aug 4, 2026 | 7,990.00 | 8,925.00 | 7,990.00 | 8,925.00 | 8,925.00 | 11.42% | 442,937 |
| Aug 3, 2026 | 7,800.00 | 8,070.00 | 7,690.00 | 8,010.00 | 8,010.00 | -0.56% | 391,763 |
| Jul 31, 2026 | 7,400.00 | 8,055.00 | 7,400.00 | 8,055.00 | 8,055.00 | 11.64% | 462,761 |
| Jul 30, 2026 | 7,150.00 | 7,670.00 | 6,995.00 | 7,215.00 | 7,215.00 | 0.84% | 393,418 |
| Jul 29, 2026 | 7,925.00 | 7,925.00 | 6,850.00 | 7,155.00 | 7,155.00 | -9.89% | 484,007 |
| Jul 28, 2026 | 8,040.00 | 8,110.00 | 7,760.00 | 7,940.00 | 7,940.00 | -4.16% | 574,298 |
| Jul 27, 2026 | 9,025.00 | 9,025.00 | 8,170.00 | 8,285.00 | 8,285.00 | -8.40% | 547,342 |
| Jul 24, 2026 | 9,180.00 | 9,500.00 | 8,915.00 | 9,045.00 | 9,045.00 | -1.26% | 527,566 |
| Jul 23, 2026 | 8,530.00 | 9,160.00 | 8,430.00 | 9,160.00 | 9,160.00 | 9.18% | 512,409 |
| Jul 22, 2026 | 8,455.00 | 8,625.00 | 8,360.00 | 8,390.00 | 8,390.00 | 2.25% | 412,976 |
| Jul 21, 2026 | 8,210.00 | 8,380.00 | 7,970.00 | 8,205.00 | 8,205.00 | -0.42% | 406,316 |
| Jul 20, 2026 | 8,850.00 | 8,850.00 | 8,157.00 | 8,240.00 | 8,240.00 | -6.31% | 506,518 |
| Jul 16, 2026 | 8,870.00 | 8,970.00 | 8,565.00 | 8,795.00 | 8,795.00 | -1.62% | 427,431 |
| Jul 15, 2026 | 8,520.00 | 8,995.00 | 8,520.00 | 8,940.00 | 8,940.00 | 7.26% | 618,018 |
| Jul 14, 2026 | 8,860.00 | 8,920.00 | 8,155.00 | 8,335.00 | 8,335.00 | -4.85% | 347,158 |
| Jul 13, 2026 | 9,355.00 | 9,565.00 | 8,710.00 | 8,760.00 | 8,760.00 | -5.09% | 532,701 |