Kim Ace Semiconductor Plus Strategic Industries ETF (KRX:0228G0)
South Korea · Delayed Price · Currency is KRW 10,325
-60 (-0.58%)
At close: Sep 23, 2026
KRX:0228G0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,550.00 | 10,600.00 | 10,350.00 | 10,385.00 | 10,385.00 | 0.19% | 480,208 |
| Sep 21, 2026 | 10,375.00 | 10,430.00 | 10,325.00 | 10,365.00 | 10,365.00 | 0.78% | 504,547 |
| Sep 18, 2026 | 10,275.00 | 10,320.00 | 10,225.00 | 10,285.00 | 10,285.00 | 2.39% | 406,181 |
| Sep 17, 2026 | 10,050.00 | 10,205.00 | 10,040.00 | 10,045.00 | 10,045.00 | 0.55% | 2,765,037 |
| Sep 16, 2026 | 9,905.00 | 10,000.00 | 9,855.00 | 9,990.00 | 9,990.00 | 0.81% | 440,413 |
| Sep 15, 2026 | 9,960.00 | 10,030.00 | 9,810.00 | 9,910.00 | 9,910.00 | -1.64% | 578,507 |
| Sep 14, 2026 | 10,105.00 | 10,230.00 | 10,030.00 | 10,075.00 | 10,075.00 | -2.23% | 387,064 |
| Sep 11, 2026 | 10,145.00 | 10,360.00 | 10,095.00 | 10,305.00 | 10,305.00 | -1.39% | 535,058 |
| Sep 10, 2026 | 10,405.00 | 10,490.00 | 10,220.00 | 10,450.00 | 10,450.00 | -0.05% | 553,050 |
| Sep 9, 2026 | 10,310.00 | 10,570.00 | 10,310.00 | 10,455.00 | 10,455.00 | 1.46% | 601,182 |
| Sep 8, 2026 | 10,450.00 | 10,595.00 | 10,295.00 | 10,305.00 | 10,305.00 | 0.19% | 941,728 |
| Sep 7, 2026 | 10,090.00 | 10,305.00 | 10,065.00 | 10,285.00 | 10,285.00 | 4.52% | 943,505 |
| Sep 4, 2026 | 9,800.00 | 9,925.00 | 9,750.00 | 9,840.00 | 9,840.00 | 1.50% | 759,774 |
| Sep 3, 2026 | 9,680.00 | 9,850.00 | 9,475.00 | 9,695.00 | 9,695.00 | 1.09% | 937,847 |
| Sep 2, 2026 | 9,750.00 | 9,805.00 | 9,575.00 | 9,590.00 | 9,590.00 | -4.96% | 968,256 |
| Sep 1, 2026 | 10,120.00 | 10,120.00 | 9,955.00 | 10,090.00 | 10,090.00 | 0.15% | 851,503 |
| Aug 31, 2026 | 9,960.00 | 10,105.00 | 9,795.00 | 10,075.00 | 10,075.00 | -1.27% | 651,588 |
| Aug 28, 2026 | 10,305.00 | 10,345.00 | 10,175.00 | 10,205.00 | 10,205.00 | -1.64% | 630,623 |
| Aug 27, 2026 | 10,425.00 | 10,460.00 | 10,250.00 | 10,375.00 | 10,375.00 | 1.57% | 669,996 |
| Aug 26, 2026 | 10,190.00 | 10,405.00 | 10,105.00 | 10,215.00 | 10,215.00 | 0.29% | 765,027 |
| Aug 25, 2026 | 9,850.00 | 10,185.00 | 9,625.00 | 10,185.00 | 10,185.00 | 1.80% | 903,567 |
| Aug 24, 2026 | 10,310.00 | 10,310.00 | 9,960.00 | 10,005.00 | 10,005.00 | -2.96% | 830,672 |
| Aug 21, 2026 | 10,240.00 | 10,395.00 | 10,140.00 | 10,310.00 | 10,310.00 | -0.63% | 769,179 |
| Aug 20, 2026 | 10,150.00 | 10,435.00 | 9,975.00 | 10,375.00 | 10,375.00 | 5.06% | 840,257 |
| Aug 19, 2026 | 9,930.00 | 10,100.00 | 9,700.00 | 9,875.00 | 9,875.00 | -4.82% | 1,041,561 |
| Aug 18, 2026 | 10,855.00 | 10,930.00 | 10,260.00 | 10,375.00 | 10,375.00 | -2.58% | 1,202,957 |
| Aug 14, 2026 | 10,650.00 | 10,695.00 | 10,450.00 | 10,650.00 | 10,650.00 | 3.45% | 774,432 |
| Aug 13, 2026 | 10,345.00 | 10,495.00 | 10,240.00 | 10,295.00 | 10,295.00 | 2.90% | 793,701 |
| Aug 12, 2026 | 9,775.00 | 10,095.00 | 9,655.00 | 10,005.00 | 10,005.00 | 3.79% | 1,046,687 |