Kiwoom KIWOOM Us Cpu Semiconductor Top4 Plus ETF (KRX:0224D0)
South Korea · Delayed Price · Currency is KRW 11,235
+245 (2.23%)
At close: Sep 23, 2026
KRX:0224D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,335.00 | 11,360.00 | 10,795.00 | 10,990.00 | 10,990.00 | 4.37% | 208,033 |
| Sep 21, 2026 | 10,455.00 | 10,580.00 | 10,425.00 | 10,530.00 | 10,530.00 | 1.40% | 15,453 |
| Sep 18, 2026 | 10,280.00 | 10,385.00 | 10,175.00 | 10,385.00 | 10,385.00 | 5.75% | 48,568 |
| Sep 17, 2026 | 9,885.00 | 9,885.00 | 9,750.00 | 9,820.00 | 9,820.00 | 1.55% | 38,210 |
| Sep 16, 2026 | 9,470.00 | 9,670.00 | 9,470.00 | 9,670.00 | 9,670.00 | 3.64% | 6,761 |
| Sep 15, 2026 | 9,275.00 | 9,380.00 | 9,240.00 | 9,330.00 | 9,330.00 | -0.05% | 10,900 |
| Sep 14, 2026 | 9,370.00 | 9,475.00 | 9,310.00 | 9,335.00 | 9,335.00 | -1.63% | 29,599 |
| Sep 11, 2026 | 9,365.00 | 9,490.00 | 9,325.00 | 9,490.00 | 9,490.00 | -1.25% | 6,245 |
| Sep 10, 2026 | 9,710.00 | 9,710.00 | 9,560.00 | 9,610.00 | 9,610.00 | 0.37% | 2,457 |
| Sep 9, 2026 | 9,530.00 | 9,595.00 | 9,495.00 | 9,575.00 | 9,575.00 | 3.23% | 4,876 |
| Sep 8, 2026 | 9,300.00 | 9,380.00 | 9,205.00 | 9,275.00 | 9,275.00 | 1.15% | 84,815 |
| Sep 7, 2026 | 9,190.00 | 9,192.00 | 9,095.00 | 9,170.00 | 9,170.00 | 1.38% | 3,815 |
| Sep 4, 2026 | 9,020.00 | 9,060.00 | 9,015.00 | 9,045.00 | 9,045.00 | 1.06% | 11,547 |
| Sep 3, 2026 | 8,995.00 | 8,995.00 | 8,900.00 | 8,950.00 | 8,950.00 | 0.67% | 3,773 |
| Sep 2, 2026 | 8,985.00 | 9,000.00 | 8,890.00 | 8,890.00 | 8,890.00 | -2.31% | 3,479 |
| Sep 1, 2026 | 9,125.00 | 9,160.00 | 9,055.00 | 9,100.00 | 9,100.00 | 0.28% | 5,177 |
| Aug 31, 2026 | 9,045.00 | 9,080.00 | 8,920.00 | 9,075.00 | 9,075.00 | -1.04% | 4,616 |
| Aug 28, 2026 | 9,210.00 | 9,280.00 | 9,150.00 | 9,170.00 | 9,170.00 | -0.33% | 3,700 |
| Aug 27, 2026 | 9,335.00 | 9,335.00 | 9,150.00 | 9,200.00 | 9,200.00 | 1.43% | 5,182 |
| Aug 26, 2026 | 9,145.00 | 9,145.00 | 8,970.00 | 9,070.00 | 9,070.00 | 1.00% | 4,550 |
| Aug 25, 2026 | 8,890.00 | 8,980.00 | 8,765.00 | 8,980.00 | 8,980.00 | 0.34% | 8,470 |
| Aug 24, 2026 | 9,190.00 | 9,190.00 | 8,915.00 | 8,950.00 | 8,950.00 | -2.61% | 8,851 |
| Aug 21, 2026 | 9,215.00 | 9,235.00 | 9,145.00 | 9,190.00 | 9,190.00 | -1.13% | 4,161 |
| Aug 20, 2026 | 9,325.00 | 9,350.00 | 9,220.00 | 9,295.00 | 9,295.00 | -0.21% | 26,611 |
| Aug 19, 2026 | 9,550.00 | 9,550.00 | 9,280.00 | 9,315.00 | 9,315.00 | -4.61% | 7,624 |
| Aug 18, 2026 | 10,035.00 | 10,035.00 | 9,725.00 | 9,765.00 | 9,765.00 | -2.06% | 73,315 |
| Aug 14, 2026 | 10,065.00 | 10,065.00 | 9,925.00 | 9,970.00 | 9,970.00 | 0.66% | 77,432 |
| Aug 13, 2026 | 9,880.00 | 9,905.00 | 9,800.00 | 9,905.00 | 9,905.00 | 2.11% | 38,479 |
| Aug 12, 2026 | 9,695.00 | 9,755.00 | 9,625.00 | 9,700.00 | 9,700.00 | 0.10% | 2,765 |
| Aug 11, 2026 | 9,685.00 | 9,715.00 | 9,620.00 | 9,690.00 | 9,690.00 | -3.49% | 7,528 |
| Aug 10, 2026 | 9,960.00 | 10,050.00 | 9,930.00 | 10,040.00 | 10,040.00 | 1.16% | 49,173 |
| Aug 7, 2026 | 9,925.00 | 9,985.00 | 9,875.00 | 9,925.00 | 9,925.00 | 1.85% | 20,224 |
| Aug 6, 2026 | 9,845.00 | 9,855.00 | 9,630.00 | 9,745.00 | 9,745.00 | -1.86% | 26,044 |
| Aug 5, 2026 | 9,965.00 | 9,975.00 | 9,765.00 | 9,930.00 | 9,930.00 | 4.47% | 113,862 |
| Aug 4, 2026 | 9,390.00 | 9,510.00 | 9,235.00 | 9,505.00 | 9,505.00 | 1.71% | 44,046 |
| Aug 3, 2026 | 9,500.00 | 9,500.00 | 9,310.00 | 9,345.00 | 9,345.00 | -2.96% | 24,074 |
| Jul 31, 2026 | 9,405.00 | 9,940.00 | 9,405.00 | 9,630.00 | 9,630.00 | 11.01% | 143,851 |
| Jul 30, 2026 | 8,745.00 | 8,960.00 | 8,625.00 | 8,675.00 | 8,675.00 | -6.11% | 44,857 |
| Jul 29, 2026 | 9,465.00 | 9,610.00 | 9,020.00 | 9,240.00 | 9,240.00 | -3.85% | 73,678 |