Kim Kindex Kis Active Bond Composite ETF (KRX:356540)
South Korea · Delayed Price · Currency is KRW 103,525
-430 (-0.41%)
Last updated: Apr 2, 2026, 1:47 PM KST
KRX:356540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 103,850.00 | 104,020.00 | 103,325.00 | 103,335.00 | 103,335.00 | -0.60% | 778 |
| Apr 1, 2026 | 103,285.00 | 104,005.00 | 103,285.00 | 103,955.00 | 103,955.00 | 1.05% | 2,271 |
| Mar 31, 2026 | 102,905.00 | 102,965.00 | 102,715.00 | 102,870.00 | 102,870.00 | 0.13% | 3,568 |
| Mar 30, 2026 | 102,585.00 | 102,770.00 | 102,480.00 | 102,735.00 | 102,735.00 | 0.15% | 3,149 |
| Mar 27, 2026 | 102,785.00 | 102,785.00 | 102,515.00 | 102,585.00 | 102,585.00 | -0.30% | 13,402 |
| Mar 26, 2026 | 103,125.00 | 103,205.00 | 102,840.00 | 102,890.00 | 102,890.00 | -0.10% | 1,546 |
| Mar 25, 2026 | 103,330.00 | 103,415.00 | 102,990.00 | 102,995.00 | 102,995.00 | -0.06% | 7,725 |
| Mar 24, 2026 | 103,435.00 | 103,435.00 | 102,835.00 | 103,055.00 | 103,055.00 | 0.02% | 29,039 |
| Mar 23, 2026 | 103,405.00 | 103,590.00 | 103,010.00 | 103,035.00 | 103,035.00 | -0.52% | 5,271 |
| Mar 20, 2026 | 104,210.00 | 104,445.00 | 103,575.00 | 103,575.00 | 103,575.00 | -0.46% | 86,336 |
| Mar 19, 2026 | 103,975.00 | 104,095.00 | 103,970.00 | 104,050.00 | 104,050.00 | -0.41% | 2,714 |
| Mar 18, 2026 | 104,120.00 | 104,475.00 | 104,120.00 | 104,475.00 | 104,475.00 | 0.47% | 1,231 |
| Mar 17, 2026 | 104,185.00 | 104,195.00 | 103,985.00 | 103,985.00 | 103,985.00 | 0.03% | 469 |
| Mar 16, 2026 | 103,865.00 | 104,085.00 | 103,865.00 | 103,950.00 | 103,950.00 | 0.01% | 7,810 |
| Mar 13, 2026 | 104,040.00 | 104,090.00 | 103,935.00 | 103,935.00 | 103,935.00 | -0.17% | 1,144 |
| Mar 12, 2026 | 103,965.00 | 104,215.00 | 103,900.00 | 104,115.00 | 104,115.00 | -0.23% | 12,224 |
| Mar 11, 2026 | 104,320.00 | 104,490.00 | 104,250.00 | 104,350.00 | 104,350.00 | 0.04% | 7,149 |
| Mar 10, 2026 | 104,325.00 | 104,405.00 | 104,125.00 | 104,310.00 | 104,310.00 | 0.60% | 2,231 |
| Mar 9, 2026 | 103,535.00 | 103,900.00 | 103,290.00 | 103,690.00 | 103,690.00 | -0.71% | 7,112 |
| Mar 6, 2026 | 104,275.00 | 104,450.00 | 104,275.00 | 104,430.00 | 104,430.00 | -0.01% | 4,368 |
| Mar 5, 2026 | 104,395.00 | 104,680.00 | 104,295.00 | 104,440.00 | 104,440.00 | 0.27% | 52,826 |
| Mar 4, 2026 | 104,165.00 | 104,505.00 | 104,120.00 | 104,160.00 | 104,160.00 | -0.08% | 39,874 |
| Mar 3, 2026 | 104,795.00 | 104,835.00 | 104,245.00 | 104,245.00 | 104,245.00 | -0.75% | 22,822 |
| Feb 27, 2026 | 104,990.00 | 105,095.00 | 104,830.00 | 105,035.00 | 105,035.00 | 0.11% | 15,783 |
| Feb 26, 2026 | 104,480.00 | 104,915.00 | 104,410.00 | 104,915.00 | 104,915.00 | 0.42% | 8,099 |
| Feb 25, 2026 | 104,425.00 | 104,495.00 | 104,260.00 | 104,480.00 | 104,480.00 | 0.24% | 2,730 |
| Feb 24, 2026 | 104,555.00 | 104,610.00 | 104,200.00 | 104,230.00 | 104,230.00 | -0.20% | 1,643 |
| Feb 23, 2026 | 104,505.00 | 104,590.00 | 104,405.00 | 104,440.00 | 104,440.00 | -0.11% | 1,214 |
| Feb 20, 2026 | 104,330.00 | 104,600.00 | 104,330.00 | 104,550.00 | 104,550.00 | 0.27% | 845 |
| Feb 19, 2026 | 104,385.00 | 104,510.00 | 104,270.00 | 104,270.00 | 104,270.00 | 0.06% | 2,441 |
| Feb 13, 2026 | 104,205.00 | 104,325.00 | 104,190.00 | 104,205.00 | 104,205.00 | 0.15% | 3,470 |
| Feb 12, 2026 | 103,805.00 | 104,165.00 | 103,720.00 | 104,045.00 | 104,045.00 | 0.24% | 4,418 |
| Feb 11, 2026 | 103,735.00 | 103,965.00 | 103,720.00 | 103,795.00 | 103,795.00 | 0.13% | 2,564 |
| Feb 10, 2026 | 103,460.00 | 103,675.00 | 103,415.00 | 103,665.00 | 103,665.00 | 0.25% | 2,286 |
| Feb 9, 2026 | 103,470.00 | 103,620.00 | 103,300.00 | 103,410.00 | 103,410.00 | -0.26% | 3,019 |
| Feb 6, 2026 | 103,970.00 | 103,970.00 | 103,655.00 | 103,675.00 | 103,675.00 | 0.02% | 3,876 |
| Feb 5, 2026 | 103,560.00 | 103,720.00 | 103,540.00 | 103,650.00 | 103,650.00 | 0.03% | 39,353 |
| Feb 4, 2026 | 103,665.00 | 103,720.00 | 103,560.00 | 103,615.00 | 103,615.00 | -0.11% | 432 |
| Feb 3, 2026 | 103,850.00 | 103,895.00 | 103,630.00 | 103,725.00 | 103,725.00 | -0.26% | 2,249 |
| Feb 2, 2026 | 103,955.00 | 104,130.00 | 103,800.00 | 104,000.00 | 104,000.00 | -0.12% | 38,443 |
| Jan 30, 2026 | 104,350.00 | 104,350.00 | 104,095.00 | 104,130.00 | 104,130.00 | -0.18% | 4,987 |
| Jan 29, 2026 | 104,515.00 | 104,515.00 | 104,200.00 | 104,315.00 | 104,315.00 | -0.24% | 10,682 |
| Jan 28, 2026 | 104,470.00 | 104,670.00 | 104,470.00 | 104,570.00 | 104,570.00 | 0.12% | 3,243 |
| Jan 27, 2026 | 104,515.00 | 104,560.00 | 104,320.00 | 104,440.00 | 104,440.00 | 0.05% | 11,474 |
| Jan 26, 2026 | 104,545.00 | 104,610.00 | 104,345.00 | 104,390.00 | 104,390.00 | 0.18% | 2,733 |
| Jan 23, 2026 | 104,370.00 | 104,405.00 | 104,195.00 | 104,205.00 | 104,205.00 | -0.16% | 586 |
| Jan 22, 2026 | 104,440.00 | 104,510.00 | 104,250.00 | 104,370.00 | 104,370.00 | 0.17% | 20,579 |
| Jan 21, 2026 | 104,155.00 | 104,300.00 | 104,090.00 | 104,195.00 | 104,195.00 | 0.12% | 5,470 |
| Jan 20, 2026 | 104,570.00 | 104,585.00 | 104,065.00 | 104,065.00 | 104,065.00 | -0.56% | 1,597 |
| Jan 19, 2026 | 104,865.00 | 104,925.00 | 104,650.00 | 104,650.00 | 104,650.00 | -0.32% | 8,372 |