Kim Kindex Kis Active Bond Composite ETF (KRX:356540)
South Korea · Delayed Price · Currency is KRW 101,230
+100 (0.10%)
At close: Sep 23, 2026
KRX:356540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 101,205.00 | 101,325.00 | 101,110.00 | 101,130.00 | 101,130.00 | -0.02% | 48,711 |
| Sep 21, 2026 | 101,050.00 | 102,000.00 | 101,000.00 | 101,155.00 | 101,155.00 | 0.08% | 118,632 |
| Sep 18, 2026 | 101,210.00 | 101,240.00 | 101,060.00 | 101,070.00 | 101,070.00 | 0.09% | 190 |
| Sep 17, 2026 | 100,810.00 | 100,990.00 | 100,750.00 | 100,980.00 | 100,980.00 | 0.32% | 692 |
| Sep 16, 2026 | 100,650.00 | 100,715.00 | 100,570.00 | 100,660.00 | 100,660.00 | 0.16% | 12 |
| Sep 15, 2026 | 100,745.00 | 100,775.00 | 100,455.00 | 100,500.00 | 100,500.00 | -0.15% | 27,665 |
| Sep 14, 2026 | 100,845.00 | 100,845.00 | 100,605.00 | 100,650.00 | 100,650.00 | -0.07% | 710 |
| Sep 11, 2026 | 100,545.00 | 100,720.00 | 100,545.00 | 100,720.00 | 100,720.00 | -0.29% | 99 |
| Sep 10, 2026 | 101,015.00 | 101,045.00 | 100,980.00 | 101,015.00 | 101,015.00 | -0.15% | 7,087 |
| Sep 9, 2026 | 101,225.00 | 101,255.00 | 101,165.00 | 101,170.00 | 101,170.00 | -0.05% | 14,088 |
| Sep 8, 2026 | 101,215.00 | 101,310.00 | 101,180.00 | 101,225.00 | 101,225.00 | 0.01% | 202 |
| Sep 7, 2026 | 101,145.00 | 101,285.00 | 101,145.00 | 101,215.00 | 101,215.00 | 0.01% | 7,622 |
| Sep 4, 2026 | 101,210.00 | 101,250.00 | 101,160.00 | 101,205.00 | 101,205.00 | - | 936 |
| Sep 3, 2026 | 101,105.00 | 101,235.00 | 101,105.00 | 101,210.00 | 101,210.00 | 0.20% | 226 |
| Sep 2, 2026 | 101,110.00 | 101,110.00 | 100,890.00 | 101,010.00 | 101,010.00 | -0.11% | 1,141 |
| Sep 1, 2026 | 101,255.00 | 101,290.00 | 100,995.00 | 101,120.00 | 101,120.00 | -0.26% | 425 |
| Aug 31, 2026 | 101,500.00 | 101,520.00 | 101,380.00 | 101,380.00 | 101,380.00 | -0.15% | 1,607 |
| Aug 28, 2026 | 101,580.00 | 101,665.00 | 101,425.00 | 101,530.00 | 101,530.00 | -0.12% | 74,945 |
| Aug 27, 2026 | 101,315.00 | 101,650.00 | 101,090.00 | 101,650.00 | 101,650.00 | 0.31% | 161 |
| Aug 26, 2026 | 101,425.00 | 101,480.00 | 101,340.00 | 101,340.00 | 101,340.00 | 0.19% | 156 |
| Aug 25, 2026 | 101,045.00 | 101,180.00 | 101,010.00 | 101,150.00 | 101,150.00 | 0.07% | 307 |
| Aug 24, 2026 | 100,840.00 | 101,085.00 | 100,840.00 | 101,075.00 | 101,075.00 | 0.24% | 410 |
| Aug 21, 2026 | 100,835.00 | 100,895.00 | 100,780.00 | 100,830.00 | 100,830.00 | -0.26% | 37 |
| Aug 20, 2026 | 101,000.00 | 101,120.00 | 100,940.00 | 101,090.00 | 101,090.00 | 0.19% | 411 |
| Aug 19, 2026 | 100,700.00 | 100,905.00 | 100,600.00 | 100,895.00 | 100,895.00 | 0.32% | 4,655 |
| Aug 18, 2026 | 100,745.00 | 100,745.00 | 100,445.00 | 100,570.00 | 100,570.00 | -0.45% | 6,100 |
| Aug 14, 2026 | 101,140.00 | 101,140.00 | 100,885.00 | 101,020.00 | 101,020.00 | 0.04% | 480 |
| Aug 13, 2026 | 100,825.00 | 100,980.00 | 100,765.00 | 100,980.00 | 100,980.00 | 0.15% | 46 |
| Aug 12, 2026 | 100,880.00 | 100,925.00 | 100,685.00 | 100,825.00 | 100,825.00 | 0.07% | 2,229 |
| Aug 11, 2026 | 100,910.00 | 100,975.00 | 100,750.00 | 100,755.00 | 100,755.00 | -0.39% | 3,184 |
| Aug 10, 2026 | 101,410.00 | 101,410.00 | 101,140.00 | 101,150.00 | 101,150.00 | -0.26% | 257 |
| Aug 7, 2026 | 101,335.00 | 101,475.00 | 101,335.00 | 101,410.00 | 101,410.00 | 0.02% | 713 |
| Aug 6, 2026 | 101,615.00 | 101,615.00 | 101,385.00 | 101,385.00 | 101,385.00 | -0.23% | 148 |
| Aug 5, 2026 | 101,490.00 | 101,685.00 | 101,480.00 | 101,620.00 | 101,620.00 | 0.41% | 74 |
| Aug 4, 2026 | 101,450.00 | 101,525.00 | 101,205.00 | 101,205.00 | 101,205.00 | -0.03% | 145 |
| Aug 3, 2026 | 101,360.00 | 101,440.00 | 101,215.00 | 101,240.00 | 101,240.00 | -0.21% | 728 |
| Jul 31, 2026 | 101,360.00 | 101,495.00 | 101,360.00 | 101,450.00 | 101,450.00 | 0.49% | 1,810 |
| Jul 30, 2026 | 101,130.00 | 101,260.00 | 100,960.00 | 100,960.00 | 100,960.00 | -0.27% | 1,677 |
| Jul 29, 2026 | 101,000.00 | 101,265.00 | 100,990.00 | 101,230.00 | 101,230.00 | 0.12% | 1,406 |
| Jul 28, 2026 | 100,870.00 | 101,110.00 | 100,835.00 | 101,110.00 | 101,110.00 | 0.18% | 3,095 |
| Jul 27, 2026 | 100,830.00 | 100,930.00 | 100,790.00 | 100,925.00 | 100,925.00 | 0.54% | 162 |
| Jul 24, 2026 | 100,360.00 | 100,435.00 | 100,315.00 | 100,380.00 | 100,380.00 | -0.21% | 5,352 |
| Jul 23, 2026 | 100,485.00 | 100,635.00 | 100,485.00 | 100,590.00 | 100,590.00 | 0.10% | 934 |
| Jul 22, 2026 | 100,625.00 | 100,655.00 | 100,485.00 | 100,485.00 | 100,485.00 | -0.36% | 6,095 |
| Jul 21, 2026 | 100,780.00 | 100,870.00 | 100,695.00 | 100,845.00 | 100,845.00 | 0.04% | 295 |
| Jul 20, 2026 | 100,810.00 | 100,870.00 | 100,750.00 | 100,800.00 | 100,800.00 | -0.34% | 14,800 |
| Jul 16, 2026 | 101,105.00 | 101,245.00 | 100,940.00 | 101,140.00 | 101,140.00 | 0.09% | 34,260 |
| Jul 15, 2026 | 101,075.00 | 101,115.00 | 100,945.00 | 101,050.00 | 101,050.00 | 0.20% | 370 |
| Jul 14, 2026 | 100,870.00 | 100,965.00 | 100,845.00 | 100,850.00 | 100,850.00 | -0.28% | 397 |
| Jul 13, 2026 | 101,075.00 | 101,165.00 | 100,995.00 | 101,130.00 | 101,130.00 | -0.21% | 679 |