Kim Ace Korea Bio Kosdaq Active ETF (KRX:0221Z0)
South Korea · Delayed Price · Currency is KRW 8,980.00
+80.00 (0.90%)
At close: Sep 23, 2026
KRX:0221Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,120.00 | 9,120.00 | 8,890.00 | 8,900.00 | 8,900.00 | -1.77% | 5,827 |
| Sep 21, 2026 | 9,110.00 | 9,255.00 | 9,045.00 | 9,060.00 | 9,060.00 | -0.98% | 15,538 |
| Sep 18, 2026 | 9,260.00 | 9,310.00 | 9,100.00 | 9,150.00 | 9,150.00 | -2.76% | 21,574 |
| Sep 17, 2026 | 9,470.00 | 9,525.00 | 9,355.00 | 9,410.00 | 9,410.00 | 1.35% | 3,558 |
| Sep 16, 2026 | 9,105.00 | 9,300.00 | 9,070.00 | 9,285.00 | 9,285.00 | -1.43% | 4,805 |
| Sep 15, 2026 | 9,460.00 | 9,700.00 | 9,340.00 | 9,420.00 | 9,420.00 | 0.59% | 16,992 |
| Sep 14, 2026 | 9,330.00 | 9,460.00 | 9,160.00 | 9,365.00 | 9,365.00 | -1.37% | 12,794 |
| Sep 11, 2026 | 9,420.00 | 9,590.00 | 9,390.00 | 9,495.00 | 9,495.00 | -1.71% | 5,376 |
| Sep 10, 2026 | 9,660.00 | 9,680.00 | 9,355.00 | 9,660.00 | 9,660.00 | -2.18% | 58,338 |
| Sep 9, 2026 | 9,845.00 | 9,960.00 | 9,790.00 | 9,875.00 | 9,875.00 | -0.20% | 10,303 |
| Sep 8, 2026 | 10,060.00 | 10,070.00 | 9,895.00 | 9,895.00 | 9,895.00 | -1.54% | 21,032 |
| Sep 7, 2026 | 10,120.00 | 10,200.00 | 9,990.00 | 10,050.00 | 10,050.00 | -0.64% | 11,462 |
| Sep 4, 2026 | 9,955.00 | 10,235.00 | 9,850.00 | 10,115.00 | 10,115.00 | 2.22% | 6,117 |
| Sep 3, 2026 | 10,380.00 | 10,380.00 | 9,800.00 | 9,895.00 | 9,895.00 | -3.46% | 8,130 |
| Sep 2, 2026 | 10,315.00 | 10,735.00 | 10,105.00 | 10,250.00 | 10,250.00 | -2.75% | 7,642 |
| Sep 1, 2026 | 10,705.00 | 10,705.00 | 10,455.00 | 10,540.00 | 10,540.00 | -2.23% | 7,515 |
| Aug 31, 2026 | 10,885.00 | 10,885.00 | 10,365.00 | 10,780.00 | 10,780.00 | -3.10% | 156,090 |
| Aug 28, 2026 | 10,990.00 | 11,140.00 | 10,880.00 | 11,125.00 | 11,125.00 | 2.25% | 163,092 |
| Aug 27, 2026 | 10,885.00 | 11,090.00 | 10,850.00 | 10,880.00 | 10,880.00 | -1.09% | 174,455 |
| Aug 26, 2026 | 10,860.00 | 11,100.00 | 10,860.00 | 11,000.00 | 11,000.00 | 2.28% | 175,211 |
| Aug 25, 2026 | 10,805.00 | 10,807.00 | 10,330.00 | 10,755.00 | 10,755.00 | -1.33% | 177,152 |
| Aug 24, 2026 | 10,525.00 | 11,070.00 | 10,525.00 | 10,900.00 | 10,900.00 | 3.56% | 194,495 |
| Aug 21, 2026 | 11,075.00 | 11,075.00 | 10,390.00 | 10,525.00 | 10,525.00 | -6.98% | 447,294 |
| Aug 20, 2026 | 11,725.00 | 11,800.00 | 11,110.00 | 11,315.00 | 11,315.00 | 4.09% | 443,432 |
| Aug 19, 2026 | 10,785.00 | 11,140.00 | 10,587.00 | 10,870.00 | 10,870.00 | -0.69% | 377,399 |
| Aug 18, 2026 | 11,375.00 | 11,400.00 | 10,790.00 | 10,945.00 | 10,945.00 | -4.91% | 398,577 |
| Aug 14, 2026 | 11,695.00 | 11,940.00 | 11,365.00 | 11,510.00 | 11,510.00 | -0.86% | 349,988 |
| Aug 13, 2026 | 11,565.00 | 11,795.00 | 11,135.00 | 11,610.00 | 11,610.00 | 0.87% | 436,308 |
| Aug 12, 2026 | 11,865.00 | 11,865.00 | 11,380.00 | 11,510.00 | 11,510.00 | -3.32% | 416,536 |
| Aug 11, 2026 | 12,125.00 | 12,420.00 | 11,715.00 | 11,905.00 | 11,905.00 | -2.18% | 405,780 |
| Aug 10, 2026 | 11,365.00 | 12,285.00 | 11,250.00 | 12,170.00 | 12,170.00 | 10.64% | 472,236 |
| Aug 7, 2026 | 11,020.00 | 11,155.00 | 10,515.00 | 11,000.00 | 11,000.00 | -0.50% | 364,781 |
| Aug 6, 2026 | 10,910.00 | 11,315.00 | 10,580.00 | 11,055.00 | 11,055.00 | 2.55% | 424,209 |
| Aug 5, 2026 | 10,645.00 | 10,955.00 | 10,500.00 | 10,780.00 | 10,780.00 | 0.94% | 399,158 |
| Aug 4, 2026 | 9,590.00 | 10,735.00 | 9,590.00 | 10,680.00 | 10,680.00 | 10.90% | 520,569 |
| Aug 3, 2026 | 8,965.00 | 9,840.00 | 8,950.00 | 9,630.00 | 9,630.00 | 6.12% | 438,718 |
| Jul 31, 2026 | 8,700.00 | 9,115.00 | 8,425.00 | 9,075.00 | 9,075.00 | 8.81% | 473,919 |
| Jul 30, 2026 | 8,565.00 | 8,845.00 | 8,285.00 | 8,340.00 | 8,340.00 | -4.41% | 435,668 |
| Jul 29, 2026 | 9,310.00 | 9,320.00 | 8,275.00 | 8,725.00 | 8,725.00 | -5.93% | 415,397 |
| Jul 28, 2026 | 9,555.00 | 9,680.00 | 9,140.00 | 9,275.00 | 9,275.00 | -5.41% | 491,033 |
| Jul 27, 2026 | 9,845.00 | 10,230.00 | 9,755.00 | 9,805.00 | 9,805.00 | 1.13% | 471,578 |
| Jul 24, 2026 | 9,860.00 | 10,215.00 | 9,695.00 | 9,695.00 | 9,695.00 | -3.05% | 428,044 |
| Jul 23, 2026 | 9,400.00 | 10,020.00 | 9,360.00 | 10,000.00 | 10,000.00 | 7.01% | 505,602 |
| Jul 22, 2026 | 9,660.00 | 9,695.00 | 9,300.00 | 9,345.00 | 9,345.00 | -1.58% | 434,455 |