Kim Ace S&P 500 ETF (KRX:360200)
South Korea · Delayed Price · Currency is KRW 26,485
+5 (0.02%)
At close: Sep 23, 2026
KRX:360200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26,365.00 | 26,440.00 | 26,255.00 | 26,415.00 | - | -0.25% | 456,179 |
| Sep 22, 2026 | 26,755.00 | 26,805.00 | 26,375.00 | 26,480.00 | 26,480.00 | -0.60% | 727,816 |
| Sep 21, 2026 | 26,675.00 | 26,720.00 | 26,625.00 | 26,640.00 | 26,640.00 | 0.28% | 829,169 |
| Sep 18, 2026 | 26,425.00 | 26,610.00 | 26,415.00 | 26,565.00 | 26,565.00 | 0.82% | 981,899 |
| Sep 17, 2026 | 26,225.00 | 26,355.00 | 26,140.00 | 26,350.00 | 26,350.00 | 1.04% | 1,036,252 |
| Sep 16, 2026 | 25,995.00 | 26,145.00 | 25,975.00 | 26,080.00 | 26,080.00 | 0.64% | 1,217,231 |
| Sep 15, 2026 | 25,760.00 | 25,920.00 | 25,720.00 | 25,915.00 | 25,915.00 | 0.70% | 883,497 |
| Sep 14, 2026 | 25,620.00 | 25,755.00 | 25,620.00 | 25,735.00 | 25,735.00 | 0.10% | 760,858 |
| Sep 11, 2026 | 25,700.00 | 25,750.00 | 25,605.00 | 25,710.00 | 25,710.00 | 0.04% | 667,874 |
| Sep 10, 2026 | 25,720.00 | 25,760.00 | 25,615.00 | 25,700.00 | 25,700.00 | -0.17% | 605,016 |
| Sep 9, 2026 | 25,755.00 | 25,845.00 | 25,710.00 | 25,745.00 | 25,745.00 | -0.75% | 1,149,055 |
| Sep 8, 2026 | 25,940.00 | 25,995.00 | 25,840.00 | 25,940.00 | 25,940.00 | 0.02% | 1,227,547 |
| Sep 7, 2026 | 26,070.00 | 26,080.00 | 25,815.00 | 25,935.00 | 25,935.00 | -1.24% | 1,069,377 |
| Sep 4, 2026 | 26,300.00 | 26,405.00 | 26,240.00 | 26,260.00 | 26,260.00 | 0.54% | 625,904 |
| Sep 3, 2026 | 26,140.00 | 26,210.00 | 26,055.00 | 26,120.00 | 26,120.00 | -0.06% | 630,441 |
| Sep 2, 2026 | 26,295.00 | 26,300.00 | 26,100.00 | 26,135.00 | 26,135.00 | -1.17% | 800,103 |
| Sep 1, 2026 | 26,400.00 | 26,460.00 | 26,315.00 | 26,445.00 | 26,445.00 | 0.13% | 1,157,457 |
| Aug 31, 2026 | 26,550.00 | 26,590.00 | 26,410.00 | 26,410.00 | 26,410.00 | -0.62% | 812,122 |
| Aug 28, 2026 | 26,695.00 | 26,745.00 | 26,560.00 | 26,575.00 | 26,575.00 | -0.28% | 324,304 |
| Aug 27, 2026 | 26,830.00 | 26,830.00 | 26,595.00 | 26,650.00 | 26,650.00 | 0.09% | 666,127 |
| Aug 26, 2026 | 26,565.00 | 26,705.00 | 26,525.00 | 26,625.00 | 26,625.00 | -0.04% | 510,123 |
| Aug 25, 2026 | 26,460.00 | 26,635.00 | 26,430.00 | 26,635.00 | 26,635.00 | 0.43% | 380,933 |
| Aug 24, 2026 | 26,650.00 | 26,670.00 | 26,445.00 | 26,520.00 | 26,520.00 | -0.24% | 597,101 |
| Aug 21, 2026 | 26,625.00 | 26,660.00 | 26,455.00 | 26,585.00 | 26,585.00 | -1.41% | 853,609 |
| Aug 20, 2026 | 26,880.00 | 27,010.00 | 26,790.00 | 26,965.00 | 26,965.00 | 0.15% | 473,873 |
| Aug 19, 2026 | 27,240.00 | 27,240.00 | 26,865.00 | 26,925.00 | 26,925.00 | -1.37% | 657,244 |
| Aug 18, 2026 | 27,465.00 | 27,470.00 | 27,245.00 | 27,300.00 | 27,300.00 | -1.44% | 1,125,292 |
| Aug 14, 2026 | 27,670.00 | 27,775.00 | 27,595.00 | 27,700.00 | 27,700.00 | 0.38% | 400,049 |
| Aug 13, 2026 | 27,485.00 | 27,595.00 | 27,385.00 | 27,595.00 | 27,595.00 | 0.55% | 423,807 |
| Aug 12, 2026 | 27,365.00 | 27,475.00 | 27,335.00 | 27,445.00 | 27,445.00 | -0.22% | 430,328 |
| Aug 11, 2026 | 27,525.00 | 27,555.00 | 27,445.00 | 27,505.00 | 27,505.00 | -0.22% | 599,024 |
| Aug 10, 2026 | 27,360.00 | 27,590.00 | 27,315.00 | 27,565.00 | 27,565.00 | 0.73% | 414,511 |
| Aug 7, 2026 | 27,515.00 | 27,550.00 | 27,365.00 | 27,365.00 | 27,365.00 | -0.76% | 794,106 |
| Aug 6, 2026 | 27,550.00 | 27,590.00 | 27,375.00 | 27,575.00 | 27,575.00 | -0.45% | 563,059 |
| Aug 5, 2026 | 27,760.00 | 27,790.00 | 27,620.00 | 27,700.00 | 27,700.00 | 1.32% | 900,296 |
| Aug 4, 2026 | 27,290.00 | 27,350.00 | 27,085.00 | 27,340.00 | 27,340.00 | 1.33% | 810,759 |
| Aug 3, 2026 | 27,025.00 | 27,045.00 | 26,905.00 | 26,980.00 | 26,980.00 | 1.01% | 596,172 |
| Jul 31, 2026 | 26,600.00 | 26,965.00 | 26,600.00 | 26,710.00 | 26,710.00 | 1.21% | 1,037,316 |
| Jul 30, 2026 | 26,530.00 | 26,670.00 | 26,390.00 | 26,390.00 | 26,390.00 | -2.00% | 530,851 |
| Jul 29, 2026 | 27,230.00 | 27,305.00 | 26,810.00 | 26,995.00 | 26,929.00 | -0.53% | 632,626 |
| Jul 28, 2026 | 27,335.00 | 27,380.00 | 27,105.00 | 27,140.00 | 27,073.65 | -1.60% | 410,295 |
| Jul 27, 2026 | 27,375.00 | 27,585.00 | 27,325.00 | 27,580.00 | 27,512.57 | 1.17% | 680,082 |
| Jul 24, 2026 | 27,460.00 | 27,480.00 | 27,185.00 | 27,260.00 | 27,193.35 | -1.12% | 788,150 |
| Jul 23, 2026 | 27,755.00 | 27,805.00 | 27,535.00 | 27,570.00 | 27,502.59 | -0.93% | 863,050 |
| Jul 22, 2026 | 27,880.00 | 27,935.00 | 27,830.00 | 27,830.00 | 27,761.96 | 0.63% | 554,403 |
| Jul 21, 2026 | 27,570.00 | 27,710.00 | 27,555.00 | 27,655.00 | 27,587.39 | -0.04% | 865,623 |
| Jul 20, 2026 | 27,880.00 | 27,955.00 | 27,657.00 | 27,665.00 | 27,597.36 | -1.67% | 761,957 |
| Jul 16, 2026 | 28,255.00 | 28,295.00 | 28,135.00 | 28,135.00 | 28,066.21 | -0.30% | 929,703 |
| Jul 15, 2026 | 28,220.00 | 28,350.00 | 28,190.00 | 28,220.00 | 28,151.01 | 0.12% | 1,045,657 |
| Jul 14, 2026 | 28,240.00 | 28,250.00 | 27,955.00 | 28,185.00 | 28,116.09 | -0.98% | 1,564,755 |