Kim Kindex S&P Asia Top50 ETF Fund (KRX:277540)
South Korea · Delayed Price · Currency is KRW 32,690
-215 (-0.65%)
Sep 23, 2026, 3:30 PM KST
KRX:277540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 33,170.00 | 33,170.00 | 32,205.00 | 32,690.00 | - | -0.65% | 6,090 |
| Sep 22, 2026 | 33,120.00 | 33,385.00 | 32,670.00 | 32,905.00 | 32,905.00 | -0.65% | 668 |
| Sep 21, 2026 | 32,805.00 | 33,120.00 | 32,595.00 | 33,120.00 | 33,120.00 | 1.77% | 557 |
| Sep 18, 2026 | 31,955.00 | 32,545.00 | 31,955.00 | 32,545.00 | 32,545.00 | 2.05% | 459 |
| Sep 17, 2026 | 31,690.00 | 31,955.00 | 31,495.00 | 31,890.00 | 31,890.00 | 1.45% | 355 |
| Sep 16, 2026 | 31,410.00 | 31,435.00 | 31,035.00 | 31,435.00 | 31,435.00 | 0.88% | 125 |
| Sep 15, 2026 | 30,865.00 | 31,295.00 | 30,865.00 | 31,160.00 | 31,160.00 | 0.37% | 744 |
| Sep 14, 2026 | 31,710.00 | 31,710.00 | 30,935.00 | 31,045.00 | 31,045.00 | -1.30% | 517 |
| Sep 11, 2026 | 31,845.00 | 31,895.00 | 31,265.00 | 31,455.00 | 31,455.00 | -1.87% | 2,482 |
| Sep 10, 2026 | 32,240.00 | 32,240.00 | 31,800.00 | 32,055.00 | 32,055.00 | -0.65% | 188 |
| Sep 9, 2026 | 32,400.00 | 32,805.00 | 30,595.00 | 32,265.00 | 32,265.00 | 0.39% | 514 |
| Sep 8, 2026 | 32,450.00 | 32,560.00 | 32,135.00 | 32,140.00 | 32,140.00 | -0.16% | 693 |
| Sep 7, 2026 | 31,745.00 | 32,220.00 | 31,500.00 | 32,190.00 | 32,190.00 | 1.42% | 304 |
| Sep 4, 2026 | 31,285.00 | 31,885.00 | 31,150.00 | 31,740.00 | 31,740.00 | 2.27% | 1,089 |
| Sep 3, 2026 | 31,550.00 | 31,550.00 | 31,035.00 | 31,035.00 | 31,035.00 | -0.83% | 139 |
| Sep 2, 2026 | 32,245.00 | 32,245.00 | 31,045.00 | 31,295.00 | 31,295.00 | -2.16% | 215 |
| Sep 1, 2026 | 31,775.00 | 32,400.00 | 31,610.00 | 31,985.00 | 31,985.00 | 1.48% | 1,304 |
| Aug 31, 2026 | 32,000.00 | 32,000.00 | 31,005.00 | 31,520.00 | 31,520.00 | -0.71% | 3,279 |
| Aug 28, 2026 | 32,530.00 | 32,530.00 | 31,700.00 | 31,745.00 | 31,745.00 | -1.63% | 466 |
| Aug 27, 2026 | 32,135.00 | 32,395.00 | 31,940.00 | 32,270.00 | 32,270.00 | 0.42% | 132 |
| Aug 26, 2026 | 32,050.00 | 32,945.00 | 31,725.00 | 32,135.00 | 32,135.00 | 1.07% | 620 |
| Aug 25, 2026 | 31,875.00 | 32,790.00 | 30,990.00 | 31,795.00 | 31,795.00 | 0.55% | 528 |
| Aug 24, 2026 | 32,650.00 | 32,650.00 | 31,315.00 | 31,620.00 | 31,620.00 | -2.38% | 1,839 |
| Aug 21, 2026 | 32,545.00 | 32,545.00 | 31,785.00 | 32,390.00 | 32,390.00 | 0.33% | 2,359 |
| Aug 20, 2026 | 31,290.00 | 32,285.00 | 31,280.00 | 32,285.00 | 32,285.00 | 4.01% | 669 |
| Aug 19, 2026 | 32,675.00 | 32,675.00 | 31,040.00 | 31,040.00 | 31,040.00 | -4.27% | 3,636 |
| Aug 18, 2026 | 32,805.00 | 33,130.00 | 32,240.00 | 32,425.00 | 32,425.00 | -0.41% | 2,002 |
| Aug 14, 2026 | 32,800.00 | 32,945.00 | 31,875.00 | 32,560.00 | 32,560.00 | 0.08% | 1,834 |
| Aug 13, 2026 | 32,225.00 | 32,945.00 | 32,225.00 | 32,535.00 | 32,535.00 | 1.78% | 839 |
| Aug 12, 2026 | 31,870.00 | 31,965.00 | 31,395.00 | 31,965.00 | 31,965.00 | 1.11% | 1,429 |
| Aug 11, 2026 | 31,530.00 | 32,935.00 | 30,855.00 | 31,615.00 | 31,615.00 | 1.07% | 2,936 |
| Aug 10, 2026 | 31,590.00 | 31,670.00 | 30,080.00 | 31,280.00 | 31,280.00 | -0.18% | 2,326 |
| Aug 7, 2026 | 31,605.00 | 32,625.00 | 30,990.00 | 31,335.00 | 31,335.00 | -0.05% | 2,998 |
| Aug 6, 2026 | 32,730.00 | 32,945.00 | 31,080.00 | 31,350.00 | 31,350.00 | -3.45% | 19,159 |
| Aug 5, 2026 | 31,965.00 | 32,990.00 | 31,965.00 | 32,470.00 | 32,470.00 | 2.40% | 720 |
| Aug 4, 2026 | 31,860.00 | 31,940.00 | 31,110.00 | 31,710.00 | 31,710.00 | 0.33% | 1,062 |
| Aug 3, 2026 | 32,500.00 | 32,500.00 | 31,125.00 | 31,605.00 | 31,605.00 | -1.97% | 1,417 |
| Jul 31, 2026 | 29,955.00 | 32,945.00 | 29,955.00 | 32,240.00 | 32,240.00 | 8.50% | 36,964 |
| Jul 30, 2026 | 29,805.00 | 30,545.00 | 29,425.00 | 29,715.00 | 29,715.00 | -0.30% | 630 |
| Jul 29, 2026 | 30,625.00 | 33,150.00 | 28,800.00 | 29,805.00 | 29,805.00 | -2.68% | 3,642 |
| Jul 28, 2026 | 32,600.00 | 32,805.00 | 30,600.00 | 30,625.00 | 30,625.00 | -6.06% | 931 |
| Jul 27, 2026 | 32,560.00 | 32,635.00 | 30,990.00 | 32,600.00 | 32,600.00 | 0.93% | 434 |
| Jul 24, 2026 | 33,750.00 | 34,020.00 | 32,200.00 | 32,300.00 | 32,300.00 | -4.30% | 1,511 |
| Jul 23, 2026 | 33,665.00 | 33,755.00 | 33,300.00 | 33,750.00 | 33,750.00 | 1.06% | 679 |
| Jul 22, 2026 | 33,820.00 | 34,500.00 | 33,300.00 | 33,395.00 | 33,395.00 | 0.15% | 1,015 |
| Jul 21, 2026 | 32,285.00 | 34,860.00 | 32,285.00 | 33,345.00 | 33,345.00 | 3.28% | 651 |
| Jul 20, 2026 | 32,940.00 | 34,035.00 | 31,950.00 | 32,285.00 | 32,285.00 | -4.37% | 1,333 |
| Jul 16, 2026 | 33,960.00 | 35,050.00 | 33,420.00 | 33,760.00 | 33,760.00 | -2.90% | 1,948 |
| Jul 15, 2026 | 33,820.00 | 35,145.00 | 33,600.00 | 34,770.00 | 34,770.00 | 3.28% | 10,785 |
| Jul 14, 2026 | 32,940.00 | 34,865.00 | 32,350.00 | 33,665.00 | 33,665.00 | 0.54% | 1,313 |