Kim Kindex Nasdaq100 ETF (KRX:367380)
South Korea · Delayed Price · Currency is KRW 34,050
+495 (1.48%)
May 22, 2026, 3:30 PM KST
KRX:367380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 33,585.00 | 34,085.00 | 33,585.00 | 34,050.00 | 34,050.00 | 1.48% | 563,792 |
| May 21, 2026 | 33,225.00 | 33,625.00 | 33,210.00 | 33,555.00 | 33,555.00 | 1.13% | 705,421 |
| May 20, 2026 | 33,130.00 | 33,225.00 | 33,025.00 | 33,180.00 | 33,180.00 | 0.14% | 1,336,933 |
| May 19, 2026 | 33,010.00 | 33,185.00 | 32,995.00 | 33,135.00 | 33,135.00 | 0.38% | 567,787 |
| May 18, 2026 | 33,195.00 | 33,242.00 | 32,980.00 | 33,010.00 | 33,010.00 | -1.09% | 840,691 |
| May 15, 2026 | 33,650.00 | 33,790.00 | 33,375.00 | 33,375.00 | 33,375.00 | -0.40% | 1,220,963 |
| May 14, 2026 | 33,470.00 | 33,600.00 | 33,425.00 | 33,510.00 | 33,510.00 | 1.04% | 788,598 |
| May 13, 2026 | 32,965.00 | 33,242.00 | 32,920.00 | 33,165.00 | 33,165.00 | 0.38% | 1,008,871 |
| May 12, 2026 | 32,880.00 | 33,085.00 | 32,880.00 | 33,040.00 | 33,040.00 | 0.84% | 809,969 |
| May 11, 2026 | 32,575.00 | 32,855.00 | 32,575.00 | 32,765.00 | 32,765.00 | 1.93% | 835,224 |
| May 8, 2026 | 31,705.00 | 32,145.00 | 31,705.00 | 32,145.00 | 32,145.00 | 1.55% | 545,134 |
| May 7, 2026 | 31,465.00 | 31,655.00 | 31,265.00 | 31,655.00 | 31,655.00 | 1.25% | 892,098 |
| May 6, 2026 | 31,500.00 | 31,500.00 | 31,160.00 | 31,265.00 | 31,265.00 | 0.99% | 755,278 |
| May 4, 2026 | 31,035.00 | 31,195.00 | 30,960.00 | 30,960.00 | 30,960.00 | 1.14% | 828,924 |
| Apr 30, 2026 | 31,025.00 | 31,070.00 | 30,545.00 | 30,610.00 | 30,610.00 | 0.18% | 752,809 |
| Apr 29, 2026 | 30,425.00 | 30,580.00 | 30,380.00 | 30,555.00 | 30,555.00 | 0.05% | 335,595 |
| Apr 28, 2026 | 30,715.00 | 30,755.00 | 30,550.00 | 30,580.00 | 30,540.00 | -0.21% | 389,051 |
| Apr 27, 2026 | 30,690.00 | 30,790.00 | 30,610.00 | 30,645.00 | 30,604.91 | 0.61% | 679,483 |
| Apr 24, 2026 | 30,435.00 | 30,500.00 | 30,365.00 | 30,460.00 | 30,420.16 | 0.49% | 540,688 |
| Apr 23, 2026 | 30,345.00 | 30,370.00 | 30,180.00 | 30,310.00 | 30,270.35 | 1.02% | 794,941 |
| Apr 22, 2026 | 30,030.00 | 30,085.00 | 29,960.00 | 30,005.00 | 29,965.75 | 0.40% | 719,545 |
| Apr 21, 2026 | 29,895.00 | 29,935.00 | 29,840.00 | 29,885.00 | 29,845.91 | 0.12% | 578,533 |
| Apr 20, 2026 | 29,870.00 | 29,885.00 | 29,740.00 | 29,850.00 | 29,810.95 | 0.44% | 699,297 |
| Apr 17, 2026 | 29,730.00 | 29,755.00 | 29,635.00 | 29,720.00 | 29,681.12 | 0.47% | 1,076,337 |
| Apr 16, 2026 | 29,460.00 | 29,580.00 | 29,395.00 | 29,580.00 | 29,541.31 | 1.91% | 1,086,040 |
| Apr 15, 2026 | 28,990.00 | 29,065.00 | 28,975.00 | 29,025.00 | 28,987.03 | 1.15% | 551,991 |
| Apr 14, 2026 | 28,535.00 | 28,785.00 | 28,520.00 | 28,695.00 | 28,657.47 | 1.32% | 350,889 |
| Apr 13, 2026 | 28,295.00 | 28,335.00 | 28,215.00 | 28,320.00 | 28,282.96 | -0.05% | 851,549 |
| Apr 10, 2026 | 28,175.00 | 28,380.00 | 28,150.00 | 28,335.00 | 28,297.94 | 0.84% | 526,414 |
| Apr 9, 2026 | 28,075.00 | 28,110.00 | 28,005.00 | 28,100.00 | 28,063.24 | 0.21% | 334,099 |
| Apr 8, 2026 | 28,075.00 | 28,135.00 | 27,945.00 | 28,040.00 | 28,003.32 | 1.65% | 918,418 |
| Apr 7, 2026 | 27,725.00 | 27,765.00 | 27,550.00 | 27,585.00 | 27,548.92 | -0.11% | 1,369,323 |
| Apr 6, 2026 | 27,565.00 | 27,710.00 | 27,555.00 | 27,615.00 | 27,578.88 | 0.24% | 730,841 |
| Apr 3, 2026 | 27,630.00 | 27,675.00 | 27,540.00 | 27,550.00 | 27,513.96 | 0.73% | 537,931 |
| Apr 2, 2026 | 27,665.00 | 27,695.00 | 27,330.00 | 27,350.00 | 27,314.22 | -0.18% | 739,487 |
| Apr 1, 2026 | 27,435.00 | 27,475.00 | 27,310.00 | 27,400.00 | 27,364.16 | 1.52% | 904,697 |
| Mar 31, 2026 | 26,495.00 | 27,090.00 | 26,460.00 | 26,990.00 | 26,954.70 | 0.77% | 722,235 |
| Mar 30, 2026 | 26,495.00 | 26,785.00 | 26,420.00 | 26,785.00 | 26,749.96 | -1.89% | 1,017,196 |
| Mar 27, 2026 | 27,275.00 | 27,310.00 | 27,120.00 | 27,300.00 | 27,264.29 | -1.23% | 935,470 |
| Mar 26, 2026 | 27,645.00 | 27,775.00 | 27,600.00 | 27,640.00 | 27,603.85 | 0.24% | 300,870 |
| Mar 25, 2026 | 27,515.00 | 27,660.00 | 27,490.00 | 27,575.00 | 27,538.93 | 0.38% | 537,638 |
| Mar 24, 2026 | 27,570.00 | 27,580.00 | 27,370.00 | 27,470.00 | 27,434.07 | 0.24% | 850,305 |
| Mar 23, 2026 | 27,310.00 | 27,435.00 | 27,245.00 | 27,405.00 | 27,369.15 | -1.53% | 1,167,450 |
| Mar 20, 2026 | 27,720.00 | 27,875.00 | 27,635.00 | 27,830.00 | 27,793.60 | -0.20% | 529,151 |
| Mar 19, 2026 | 27,950.00 | 27,980.00 | 27,825.00 | 27,885.00 | 27,848.53 | -1.15% | 1,001,981 |
| Mar 18, 2026 | 28,090.00 | 28,240.00 | 28,065.00 | 28,210.00 | 28,173.10 | 1.04% | 601,279 |
| Mar 17, 2026 | 28,000.00 | 28,035.00 | 27,895.00 | 27,920.00 | 27,883.48 | -0.25% | 320,765 |
| Mar 16, 2026 | 27,905.00 | 27,995.00 | 27,840.00 | 27,990.00 | 27,953.39 | 0.27% | 600,753 |
| Mar 13, 2026 | 27,825.00 | 27,950.00 | 27,755.00 | 27,915.00 | 27,878.49 | -0.09% | 488,021 |
| Mar 12, 2026 | 27,925.00 | 28,000.00 | 27,845.00 | 27,940.00 | 27,903.45 | 0.05% | 374,620 |