Kim Kindex KOSDAQ150 ETF (KRX:354500)
South Korea · Delayed Price · Currency is KRW 14,275
+205 (1.46%)
At close: Sep 23, 2026
KRX:354500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14,370.00 | 14,400.00 | 14,035.00 | 14,070.00 | 14,070.00 | -0.85% | 82,265 |
| Sep 21, 2026 | 14,020.00 | 14,220.00 | 13,885.00 | 14,190.00 | 14,190.00 | 1.61% | 88,294 |
| Sep 18, 2026 | 14,110.00 | 14,155.00 | 13,900.00 | 13,965.00 | 13,965.00 | 0.29% | 50,106 |
| Sep 17, 2026 | 13,985.00 | 14,035.00 | 13,840.00 | 13,925.00 | 13,925.00 | 0.40% | 24,400 |
| Sep 16, 2026 | 13,700.00 | 13,885.00 | 13,515.00 | 13,870.00 | 13,870.00 | 0.40% | 124,062 |
| Sep 15, 2026 | 13,705.00 | 14,100.00 | 13,545.00 | 13,815.00 | 13,815.00 | 0.47% | 89,415 |
| Sep 14, 2026 | 14,070.00 | 14,070.00 | 13,570.00 | 13,750.00 | 13,750.00 | -2.00% | 36,463 |
| Sep 11, 2026 | 13,985.00 | 14,300.00 | 13,920.00 | 14,030.00 | 14,030.00 | -2.97% | 324,244 |
| Sep 10, 2026 | 14,115.00 | 14,485.00 | 13,890.00 | 14,460.00 | 14,460.00 | 1.69% | 172,847 |
| Sep 9, 2026 | 13,905.00 | 14,300.00 | 13,860.00 | 14,220.00 | 14,220.00 | 3.01% | 310,826 |
| Sep 8, 2026 | 14,190.00 | 14,300.00 | 13,805.00 | 13,805.00 | 13,805.00 | -2.47% | 68,694 |
| Sep 7, 2026 | 14,105.00 | 14,300.00 | 14,080.00 | 14,155.00 | 14,155.00 | 1.18% | 134,457 |
| Sep 4, 2026 | 13,675.00 | 14,035.00 | 13,655.00 | 13,990.00 | 13,990.00 | 3.98% | 119,760 |
| Sep 3, 2026 | 14,000.00 | 14,040.00 | 13,340.00 | 13,455.00 | 13,455.00 | -2.32% | 151,547 |
| Sep 2, 2026 | 13,645.00 | 14,115.00 | 13,565.00 | 13,775.00 | 13,775.00 | -2.10% | 322,813 |
| Sep 1, 2026 | 14,315.00 | 14,460.00 | 14,015.00 | 14,070.00 | 14,070.00 | -2.97% | 168,152 |
| Aug 31, 2026 | 14,265.00 | 14,505.00 | 13,910.00 | 14,500.00 | 14,500.00 | -0.92% | 140,956 |
| Aug 28, 2026 | 14,515.00 | 14,720.00 | 14,435.00 | 14,635.00 | 14,635.00 | -0.17% | 67,188 |
| Aug 27, 2026 | 14,295.00 | 14,665.00 | 14,260.00 | 14,660.00 | 14,660.00 | 2.41% | 187,884 |
| Aug 26, 2026 | 14,355.00 | 14,530.00 | 14,145.00 | 14,315.00 | 14,315.00 | -0.80% | 118,565 |
| Aug 25, 2026 | 14,000.00 | 14,430.00 | 13,540.00 | 14,430.00 | 14,430.00 | 1.33% | 108,441 |
| Aug 24, 2026 | 13,980.00 | 14,420.00 | 13,965.00 | 14,240.00 | 14,240.00 | 2.01% | 142,913 |
| Aug 21, 2026 | 14,345.00 | 14,345.00 | 13,790.00 | 13,960.00 | 13,960.00 | -5.48% | 276,305 |
| Aug 20, 2026 | 14,840.00 | 14,975.00 | 14,565.00 | 14,770.00 | 14,770.00 | 2.86% | 119,391 |
| Aug 19, 2026 | 13,915.00 | 14,680.00 | 13,770.00 | 14,360.00 | 14,360.00 | 0.07% | 177,907 |
| Aug 18, 2026 | 14,980.00 | 15,225.00 | 14,265.00 | 14,350.00 | 14,350.00 | -4.21% | 245,106 |
| Aug 14, 2026 | 15,045.00 | 15,360.00 | 14,555.00 | 14,980.00 | 14,980.00 | 0.20% | 299,353 |
| Aug 13, 2026 | 14,930.00 | 15,125.00 | 14,685.00 | 14,950.00 | 14,950.00 | 0.67% | 288,812 |
| Aug 12, 2026 | 14,815.00 | 14,920.00 | 14,415.00 | 14,850.00 | 14,850.00 | -0.37% | 239,181 |
| Aug 11, 2026 | 14,765.00 | 15,325.00 | 14,535.00 | 14,905.00 | 14,905.00 | -0.07% | 326,847 |
| Aug 10, 2026 | 13,900.00 | 14,925.00 | 13,875.00 | 14,915.00 | 14,915.00 | 8.67% | 501,487 |
| Aug 7, 2026 | 13,775.00 | 14,090.00 | 13,175.00 | 13,725.00 | 13,725.00 | 0.04% | 178,920 |
| Aug 6, 2026 | 13,680.00 | 14,085.00 | 13,260.00 | 13,720.00 | 13,720.00 | 0.73% | 309,440 |
| Aug 5, 2026 | 13,815.00 | 13,815.00 | 13,365.00 | 13,620.00 | 13,620.00 | 1.34% | 252,956 |
| Aug 4, 2026 | 12,805.00 | 13,500.00 | 12,805.00 | 13,440.00 | 13,440.00 | 6.71% | 388,281 |
| Aug 3, 2026 | 11,935.00 | 12,990.00 | 11,800.00 | 12,595.00 | 12,595.00 | 3.07% | 216,367 |
| Jul 31, 2026 | 11,400.00 | 12,465.00 | 11,400.00 | 12,220.00 | 12,220.00 | 13.57% | 345,175 |
| Jul 30, 2026 | 11,125.00 | 11,505.00 | 10,760.00 | 10,760.00 | 10,760.00 | -4.95% | 314,841 |
| Jul 29, 2026 | 12,050.00 | 12,225.00 | 10,555.00 | 11,320.00 | 11,320.00 | -5.51% | 451,032 |
| Jul 28, 2026 | 12,485.00 | 12,580.00 | 11,705.00 | 11,980.00 | 11,980.00 | -8.30% | 317,429 |
| Jul 27, 2026 | 12,905.00 | 13,355.00 | 12,770.00 | 13,065.00 | 13,065.00 | 3.53% | 183,740 |
| Jul 24, 2026 | 13,215.00 | 13,235.00 | 12,615.00 | 12,620.00 | 12,620.00 | -6.62% | 172,541 |
| Jul 23, 2026 | 12,935.00 | 13,515.00 | 12,860.00 | 13,515.00 | 13,515.00 | 7.26% | 222,344 |
| Jul 22, 2026 | 13,240.00 | 13,490.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.37% | 145,222 |
| Jul 21, 2026 | 12,870.00 | 12,935.00 | 12,365.00 | 12,775.00 | 12,775.00 | - | 183,248 |
| Jul 20, 2026 | 13,600.00 | 13,685.00 | 12,750.00 | 12,775.00 | 12,775.00 | -6.68% | 182,658 |
| Jul 16, 2026 | 14,155.00 | 14,220.00 | 13,580.00 | 13,690.00 | 13,690.00 | -5.26% | 158,053 |
| Jul 15, 2026 | 14,030.00 | 14,535.00 | 14,030.00 | 14,450.00 | 14,450.00 | 6.33% | 255,010 |
| Jul 14, 2026 | 13,945.00 | 14,040.00 | 12,880.00 | 13,590.00 | 13,590.00 | -2.69% | 400,135 |
| Jul 13, 2026 | 14,630.00 | 15,220.00 | 13,815.00 | 13,965.00 | 13,965.00 | -3.95% | 174,740 |