Kim Ace S&P 500 ETF (KRX:360200)
South Korea · Delayed Price · Currency is KRW 24,800
+40 (0.16%)
Last updated: Apr 2, 2026, 2:10 PM KST
KRX:360200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24,925.00 | 24,970.00 | 24,730.00 | 24,760.00 | 24,760.00 | - | 631,590 |
| Apr 1, 2026 | 24,805.00 | 24,840.00 | 24,705.00 | 24,760.00 | 24,760.00 | 0.75% | 639,052 |
| Mar 31, 2026 | 24,160.00 | 24,675.00 | 24,130.00 | 24,575.00 | 24,575.00 | 1.24% | 574,804 |
| Mar 30, 2026 | 24,050.00 | 24,275.00 | 23,965.00 | 24,275.00 | 24,275.00 | -1.64% | 733,660 |
| Mar 27, 2026 | 24,660.00 | 24,685.00 | 24,520.00 | 24,680.00 | 24,680.00 | -0.68% | 506,782 |
| Mar 26, 2026 | 24,845.00 | 24,935.00 | 24,810.00 | 24,850.00 | 24,850.00 | 0.18% | 347,594 |
| Mar 25, 2026 | 24,710.00 | 24,860.00 | 24,695.00 | 24,805.00 | 24,805.00 | 0.73% | 442,375 |
| Mar 24, 2026 | 24,680.00 | 24,715.00 | 24,540.00 | 24,625.00 | 24,625.00 | - | 1,365,735 |
| Mar 23, 2026 | 24,530.00 | 24,625.00 | 24,470.00 | 24,625.00 | 24,625.00 | -1.04% | 1,007,199 |
| Mar 20, 2026 | 24,775.00 | 24,910.00 | 24,705.00 | 24,885.00 | 24,885.00 | -0.12% | 423,685 |
| Mar 19, 2026 | 24,970.00 | 24,980.00 | 24,870.00 | 24,915.00 | 24,915.00 | -0.88% | 1,230,819 |
| Mar 18, 2026 | 25,025.00 | 25,170.00 | 25,025.00 | 25,135.00 | 25,135.00 | 0.62% | 1,736,402 |
| Mar 17, 2026 | 25,055.00 | 25,065.00 | 24,965.00 | 24,980.00 | 24,980.00 | -0.30% | 358,734 |
| Mar 16, 2026 | 25,010.00 | 25,070.00 | 24,920.00 | 25,055.00 | 25,055.00 | 0.10% | 518,627 |
| Mar 13, 2026 | 24,965.00 | 25,050.00 | 24,890.00 | 25,030.00 | 25,030.00 | 0.24% | 515,302 |
| Mar 12, 2026 | 24,975.00 | 25,025.00 | 24,890.00 | 24,970.00 | 24,970.00 | -0.16% | 745,750 |
| Mar 11, 2026 | 25,080.00 | 25,165.00 | 24,955.00 | 25,010.00 | 25,010.00 | -0.04% | 408,999 |
| Mar 10, 2026 | 24,945.00 | 25,115.00 | 24,905.00 | 25,020.00 | 25,020.00 | 0.50% | 562,914 |
| Mar 9, 2026 | 24,820.00 | 24,895.00 | 24,680.00 | 24,895.00 | 24,895.00 | -1.64% | 767,415 |
| Mar 6, 2026 | 25,345.00 | 25,390.00 | 25,215.00 | 25,310.00 | 25,310.00 | 0.44% | 459,112 |
| Mar 5, 2026 | 25,245.00 | 25,280.00 | 25,085.00 | 25,200.00 | 25,200.00 | 0.46% | 1,046,538 |
| Mar 4, 2026 | 25,175.00 | 25,275.00 | 25,055.00 | 25,085.00 | 25,085.00 | 0.04% | 1,303,345 |
| Mar 3, 2026 | 25,145.00 | 25,190.00 | 25,035.00 | 25,075.00 | 25,075.00 | 0.99% | 1,153,286 |
| Feb 27, 2026 | 24,715.00 | 24,845.00 | 24,690.00 | 24,830.00 | 24,830.00 | 0.12% | 899,474 |
| Feb 26, 2026 | 24,790.00 | 24,875.00 | 24,680.00 | 24,800.00 | 24,800.00 | 0.38% | 1,220,525 |
| Feb 25, 2026 | 24,890.00 | 24,940.00 | 24,690.00 | 24,705.00 | 24,705.00 | -0.30% | 921,073 |
| Feb 24, 2026 | 24,780.00 | 24,880.00 | 24,775.00 | 24,780.00 | 24,780.00 | 0.02% | 532,543 |
| Feb 23, 2026 | 24,925.00 | 24,925.00 | 24,760.00 | 24,775.00 | 24,775.00 | -0.80% | 816,157 |
| Feb 20, 2026 | 24,970.00 | 25,000.00 | 24,950.00 | 24,975.00 | 24,975.00 | 0.02% | 689,935 |
| Feb 19, 2026 | 25,045.00 | 25,085.00 | 24,970.00 | 24,970.00 | 24,970.00 | 1.13% | 689,159 |
| Feb 13, 2026 | 24,725.00 | 24,785.00 | 24,665.00 | 24,690.00 | 24,690.00 | -1.77% | 985,003 |
| Feb 12, 2026 | 25,205.00 | 25,250.00 | 25,100.00 | 25,135.00 | 25,135.00 | -0.55% | 539,873 |
| Feb 11, 2026 | 25,430.00 | 25,430.00 | 25,275.00 | 25,275.00 | 25,275.00 | -0.67% | 523,407 |
| Feb 10, 2026 | 25,435.00 | 25,475.00 | 25,330.00 | 25,445.00 | 25,445.00 | 0.26% | 478,692 |
| Feb 9, 2026 | 25,510.00 | 25,550.00 | 25,380.00 | 25,380.00 | 25,380.00 | 1.52% | 951,995 |
| Feb 6, 2026 | 24,900.00 | 25,025.00 | 24,830.00 | 25,000.00 | 25,000.00 | -1.30% | 1,115,161 |
| Feb 5, 2026 | 25,225.00 | 25,330.00 | 25,190.00 | 25,330.00 | 25,330.00 | 0.60% | 888,075 |
| Feb 4, 2026 | 25,140.00 | 25,205.00 | 25,120.00 | 25,180.00 | 25,180.00 | -0.65% | 817,115 |
| Feb 3, 2026 | 25,410.00 | 25,440.00 | 25,340.00 | 25,345.00 | 25,345.00 | 0.90% | 938,122 |
| Feb 2, 2026 | 25,135.00 | 25,290.00 | 25,030.00 | 25,120.00 | 25,120.00 | 0.66% | 1,022,991 |
| Jan 30, 2026 | 24,970.00 | 25,040.00 | 24,915.00 | 24,955.00 | 24,955.00 | -0.06% | 890,565 |
| Jan 29, 2026 | 24,950.00 | 24,990.00 | 24,850.00 | 24,970.00 | 24,970.00 | -0.24% | 969,875 |
| Jan 28, 2026 | 25,145.00 | 25,180.00 | 24,960.00 | 25,030.00 | 24,965.00 | -0.93% | 912,464 |
| Jan 27, 2026 | 25,300.00 | 25,360.00 | 25,265.00 | 25,265.00 | 25,199.39 | 1.02% | 661,521 |
| Jan 26, 2026 | 25,035.00 | 25,115.00 | 24,930.00 | 25,010.00 | 24,945.05 | -1.98% | 1,515,674 |
| Jan 23, 2026 | 25,415.00 | 25,555.00 | 25,415.00 | 25,515.00 | 25,448.74 | 0.41% | 730,454 |
| Jan 22, 2026 | 25,395.00 | 25,500.00 | 25,360.00 | 25,410.00 | 25,344.01 | 0.81% | 780,647 |
| Jan 21, 2026 | 25,310.00 | 25,330.00 | 25,135.00 | 25,205.00 | 25,139.55 | -0.98% | 1,126,898 |
| Jan 20, 2026 | 25,470.00 | 25,550.00 | 25,425.00 | 25,455.00 | 25,388.90 | -0.33% | 760,811 |
| Jan 19, 2026 | 25,790.00 | 25,790.00 | 25,480.00 | 25,540.00 | 25,473.68 | -0.97% | 1,213,732 |