Kim Kindex 200 Total Return ETF (KRX:332500)
South Korea · Delayed Price · Currency is KRW 76,095
+755 (1.00%)
Sep 23, 2026, 3:30 PM KST
KRX:332500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 77,030.00 | 77,030.00 | 75,440.00 | 76,095.00 | - | 1.00% | 23,192 |
| Sep 22, 2026 | 76,860.00 | 77,115.00 | 74,995.00 | 75,340.00 | 75,340.00 | 0.27% | 23,040 |
| Sep 21, 2026 | 74,175.00 | 75,405.00 | 74,175.00 | 75,135.00 | 75,135.00 | 2.17% | 40,149 |
| Sep 18, 2026 | 73,420.00 | 73,900.00 | 72,890.00 | 73,540.00 | 73,540.00 | 2.81% | 41,277 |
| Sep 17, 2026 | 72,145.00 | 72,400.00 | 71,300.00 | 71,530.00 | 71,530.00 | 0.06% | 9,607 |
| Sep 16, 2026 | 70,210.00 | 71,535.00 | 70,145.00 | 71,485.00 | 71,485.00 | 1.76% | 13,188 |
| Sep 15, 2026 | 70,465.00 | 71,300.00 | 69,870.00 | 70,250.00 | 70,250.00 | -1.10% | 16,505 |
| Sep 14, 2026 | 71,200.00 | 71,960.00 | 70,765.00 | 71,030.00 | 71,030.00 | -3.54% | 10,226 |
| Sep 11, 2026 | 72,240.00 | 73,935.00 | 72,240.00 | 73,640.00 | 73,640.00 | -2.19% | 8,386 |
| Sep 10, 2026 | 75,160.00 | 75,645.00 | 73,585.00 | 75,290.00 | 75,290.00 | -0.16% | 14,393 |
| Sep 9, 2026 | 74,430.00 | 76,175.00 | 74,430.00 | 75,410.00 | 75,410.00 | 1.62% | 35,569 |
| Sep 8, 2026 | 75,025.00 | 76,840.00 | 74,205.00 | 74,205.00 | 74,205.00 | -0.46% | 28,298 |
| Sep 7, 2026 | 73,700.00 | 74,545.00 | 73,230.00 | 74,545.00 | 74,545.00 | 4.86% | 18,581 |
| Sep 4, 2026 | 70,960.00 | 71,785.00 | 70,475.00 | 71,090.00 | 71,090.00 | 1.85% | 22,565 |
| Sep 3, 2026 | 70,990.00 | 71,000.00 | 68,170.00 | 69,800.00 | 69,800.00 | 0.22% | 86,214 |
| Sep 2, 2026 | 70,355.00 | 71,055.00 | 69,645.00 | 69,645.00 | 69,645.00 | -4.08% | 12,463 |
| Sep 1, 2026 | 71,965.00 | 72,855.00 | 71,465.00 | 72,610.00 | 72,610.00 | 0.26% | 23,371 |
| Aug 31, 2026 | 70,360.00 | 72,425.00 | 69,325.00 | 72,425.00 | 72,425.00 | 0.35% | 10,513 |
| Aug 28, 2026 | 72,790.00 | 73,540.00 | 72,075.00 | 72,170.00 | 72,170.00 | -1.54% | 22,239 |
| Aug 27, 2026 | 74,505.00 | 74,590.00 | 72,810.00 | 73,300.00 | 73,300.00 | 1.08% | 10,372 |
| Aug 26, 2026 | 71,810.00 | 73,260.00 | 71,405.00 | 72,520.00 | 72,520.00 | 0.99% | 11,524 |
| Aug 25, 2026 | 69,765.00 | 71,810.00 | 68,025.00 | 71,810.00 | 71,810.00 | 0.67% | 62,140 |
| Aug 24, 2026 | 73,650.00 | 73,650.00 | 70,900.00 | 71,335.00 | 71,335.00 | -3.46% | 19,761 |
| Aug 21, 2026 | 71,720.00 | 74,510.00 | 71,720.00 | 73,890.00 | 73,890.00 | 1.57% | 33,251 |
| Aug 20, 2026 | 70,730.00 | 73,485.00 | 69,795.00 | 72,750.00 | 72,750.00 | 6.23% | 64,685 |
| Aug 19, 2026 | 69,065.00 | 69,855.00 | 67,780.00 | 68,485.00 | 68,485.00 | -6.25% | 56,883 |
| Aug 18, 2026 | 76,060.00 | 77,185.00 | 72,165.00 | 73,050.00 | 73,050.00 | -1.40% | 39,345 |
| Aug 14, 2026 | 74,255.00 | 74,405.00 | 72,775.00 | 74,090.00 | 74,090.00 | 2.65% | 52,144 |
| Aug 13, 2026 | 71,730.00 | 73,220.00 | 71,635.00 | 72,175.00 | 72,175.00 | 3.84% | 40,090 |
| Aug 12, 2026 | 67,295.00 | 70,610.00 | 67,295.00 | 69,505.00 | 69,505.00 | 3.76% | 68,207 |
| Aug 11, 2026 | 65,955.00 | 67,455.00 | 65,110.00 | 66,985.00 | 66,985.00 | 1.36% | 54,949 |
| Aug 10, 2026 | 66,320.00 | 67,480.00 | 65,500.00 | 66,085.00 | 66,085.00 | -0.15% | 22,693 |
| Aug 7, 2026 | 67,090.00 | 67,770.00 | 64,990.00 | 66,185.00 | 66,185.00 | -0.59% | 66,532 |
| Aug 6, 2026 | 68,565.00 | 69,380.00 | 65,985.00 | 66,580.00 | 66,580.00 | -5.18% | 19,032 |
| Aug 5, 2026 | 70,695.00 | 71,090.00 | 69,505.00 | 70,215.00 | 70,215.00 | 4.01% | 124,797 |
| Aug 4, 2026 | 67,815.00 | 67,930.00 | 64,500.00 | 67,505.00 | 67,505.00 | 1.41% | 62,121 |
| Aug 3, 2026 | 68,065.00 | 68,065.00 | 66,095.00 | 66,565.00 | 66,565.00 | -9.00% | 106,444 |
| Jul 31, 2026 | 68,460.00 | 73,350.00 | 66,460.00 | 73,150.00 | 73,150.00 | 24.12% | 174,750 |
| Jul 30, 2026 | 60,300.00 | 63,435.00 | 58,495.00 | 58,935.00 | 58,935.00 | -2.22% | 155,958 |
| Jul 29, 2026 | 64,485.00 | 80,000.00 | 55,445.00 | 60,275.00 | 60,275.00 | -6.04% | 290,888 |
| Jul 28, 2026 | 68,000.00 | 68,105.00 | 63,700.00 | 64,150.00 | 64,150.00 | -11.32% | 105,721 |
| Jul 27, 2026 | 72,650.00 | 72,650.00 | 70,000.00 | 72,335.00 | 72,335.00 | 1.28% | 16,483 |
| Jul 24, 2026 | 74,855.00 | 74,855.00 | 70,860.00 | 71,420.00 | 71,420.00 | -5.72% | 130,422 |
| Jul 23, 2026 | 74,710.00 | 76,210.00 | 73,935.00 | 75,750.00 | 75,750.00 | 4.13% | 81,098 |
| Jul 22, 2026 | 76,250.00 | 77,140.00 | 72,745.00 | 72,745.00 | 72,745.00 | 0.28% | 79,667 |
| Jul 21, 2026 | 69,945.00 | 73,635.00 | 68,750.00 | 72,545.00 | 72,545.00 | 3.94% | 44,095 |
| Jul 20, 2026 | 69,760.00 | 73,020.00 | 69,200.00 | 69,795.00 | 69,795.00 | -4.59% | 142,803 |
| Jul 16, 2026 | 74,795.00 | 74,800.00 | 71,950.00 | 73,150.00 | 73,150.00 | -6.73% | 25,009 |
| Jul 15, 2026 | 78,680.00 | 80,155.00 | 77,665.00 | 78,430.00 | 78,430.00 | 6.43% | 183,056 |
| Jul 14, 2026 | 72,675.00 | 74,975.00 | 69,080.00 | 73,695.00 | 73,695.00 | 1.04% | 144,933 |