Kim Index China Hang Seng Tech ETF (KRX:371870)
South Korea · Delayed Price · Currency is KRW 6,375.00
-80.00 (-1.24%)
At close: Sep 23, 2026
KRX:371870 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,490.00 | 6,490.00 | 6,360.00 | 6,370.00 | - | -1.32% | 8,335 |
| Sep 22, 2026 | 6,530.00 | 6,565.00 | 6,455.00 | 6,455.00 | 6,455.00 | -1.00% | 653 |
| Sep 21, 2026 | 6,545.00 | 6,655.00 | 6,490.00 | 6,520.00 | 6,520.00 | 0.15% | 665 |
| Sep 18, 2026 | 6,375.00 | 6,510.00 | 6,375.00 | 6,510.00 | 6,510.00 | 2.68% | 14,171 |
| Sep 17, 2026 | 6,385.00 | 6,385.00 | 6,285.00 | 6,340.00 | 6,340.00 | -0.16% | 1,203 |
| Sep 16, 2026 | 6,320.00 | 6,350.00 | 6,235.00 | 6,350.00 | 6,350.00 | 1.03% | 5,227 |
| Sep 15, 2026 | 6,280.00 | 6,320.00 | 6,200.00 | 6,285.00 | 6,285.00 | 0.64% | 2,165 |
| Sep 14, 2026 | 6,280.00 | 6,280.00 | 6,160.00 | 6,245.00 | 6,245.00 | - | 9,844 |
| Sep 11, 2026 | 6,230.00 | 6,245.00 | 6,130.00 | 6,245.00 | 6,245.00 | 0.81% | 2,323 |
| Sep 10, 2026 | 6,365.00 | 6,365.00 | 6,185.00 | 6,195.00 | 6,195.00 | -2.13% | 2,411 |
| Sep 9, 2026 | 6,445.00 | 6,500.00 | 6,315.00 | 6,330.00 | 6,330.00 | -1.25% | 2,541 |
| Sep 8, 2026 | 6,530.00 | 6,530.00 | 6,410.00 | 6,410.00 | 6,410.00 | -1.61% | 1,073 |
| Sep 7, 2026 | 6,620.00 | 6,625.00 | 6,485.00 | 6,515.00 | 6,515.00 | -1.06% | 1,547 |
| Sep 4, 2026 | 6,550.00 | 6,700.00 | 6,545.00 | 6,585.00 | 6,585.00 | 1.07% | 7,732 |
| Sep 3, 2026 | 6,620.00 | 6,620.00 | 6,490.00 | 6,515.00 | 6,515.00 | -1.06% | 5,767 |
| Sep 2, 2026 | 6,665.00 | 6,665.00 | 6,545.00 | 6,585.00 | 6,585.00 | -1.86% | 2,156 |
| Sep 1, 2026 | 6,785.00 | 6,800.00 | 6,700.00 | 6,710.00 | 6,710.00 | -1.11% | 890 |
| Aug 31, 2026 | 6,805.00 | 6,805.00 | 6,700.00 | 6,785.00 | 6,785.00 | 0.22% | 970 |
| Aug 28, 2026 | 6,840.00 | 6,870.00 | 6,745.00 | 6,770.00 | 6,770.00 | -1.02% | 875 |
| Aug 27, 2026 | 6,920.00 | 6,955.00 | 6,825.00 | 6,840.00 | 6,840.00 | -1.16% | 3,004 |
| Aug 26, 2026 | 6,885.00 | 6,940.00 | 6,855.00 | 6,920.00 | 6,920.00 | 1.02% | 1,188 |
| Aug 25, 2026 | 6,820.00 | 6,850.00 | 6,705.00 | 6,850.00 | 6,850.00 | 0.44% | 9,208 |
| Aug 24, 2026 | 7,055.00 | 7,085.00 | 6,765.00 | 6,820.00 | 6,820.00 | -2.78% | 2,297 |
| Aug 21, 2026 | 7,085.00 | 7,085.00 | 6,940.00 | 7,015.00 | 7,015.00 | -0.99% | 9,192 |
| Aug 20, 2026 | 7,000.00 | 7,120.00 | 7,000.00 | 7,085.00 | 7,085.00 | 1.72% | 2,433 |
| Aug 19, 2026 | 7,180.00 | 7,180.00 | 6,965.00 | 6,965.00 | 6,965.00 | -2.45% | 34,371 |
| Aug 18, 2026 | 7,180.00 | 7,330.00 | 7,065.00 | 7,140.00 | 7,140.00 | -0.56% | 12,215 |
| Aug 14, 2026 | 7,285.00 | 7,295.00 | 7,120.00 | 7,180.00 | 7,180.00 | -1.64% | 2,559 |
| Aug 13, 2026 | 7,270.00 | 7,300.00 | 7,115.00 | 7,300.00 | 7,300.00 | 0.97% | 5,202 |
| Aug 12, 2026 | 7,305.00 | 7,320.00 | 7,200.00 | 7,230.00 | 7,230.00 | -1.50% | 7,761 |
| Aug 11, 2026 | 7,485.00 | 7,485.00 | 7,305.00 | 7,340.00 | 7,340.00 | -1.41% | 4,570 |
| Aug 10, 2026 | 7,390.00 | 7,450.00 | 7,385.00 | 7,445.00 | 7,445.00 | 1.29% | 8,311 |
| Aug 7, 2026 | 7,965.00 | 7,965.00 | 7,245.00 | 7,350.00 | 7,350.00 | 0.41% | 616 |
| Aug 6, 2026 | 7,515.00 | 7,515.00 | 7,280.00 | 7,320.00 | 7,320.00 | -2.59% | 2,815 |
| Aug 5, 2026 | 7,455.00 | 7,540.00 | 7,405.00 | 7,515.00 | 7,515.00 | 0.80% | 6,335 |
| Aug 4, 2026 | 7,445.00 | 7,470.00 | 7,370.00 | 7,455.00 | 7,455.00 | 0.13% | 6,654 |
| Aug 3, 2026 | 7,335.00 | 7,525.00 | 7,330.00 | 7,445.00 | 7,445.00 | 1.50% | 23,357 |
| Jul 31, 2026 | 7,385.00 | 7,485.00 | 7,290.00 | 7,335.00 | 7,335.00 | -1.48% | 14,808 |
| Jul 30, 2026 | 7,535.00 | 7,775.00 | 7,360.00 | 7,445.00 | 7,445.00 | -0.67% | 5,884 |
| Jul 29, 2026 | 7,350.00 | 7,570.00 | 7,350.00 | 7,495.00 | 7,495.00 | 2.53% | 19,219 |
| Jul 28, 2026 | 7,385.00 | 7,525.00 | 7,285.00 | 7,310.00 | 7,310.00 | -1.02% | 4,589 |
| Jul 27, 2026 | 7,240.00 | 7,390.00 | 7,220.00 | 7,385.00 | 7,385.00 | 1.72% | 1,069 |
| Jul 24, 2026 | 7,335.00 | 7,335.00 | 7,190.00 | 7,260.00 | 7,260.00 | -1.76% | 13,787 |
| Jul 23, 2026 | 7,350.00 | 7,435.00 | 7,265.00 | 7,390.00 | 7,390.00 | 1.03% | 5,462 |
| Jul 22, 2026 | 7,545.00 | 7,550.00 | 7,315.00 | 7,315.00 | 7,315.00 | -2.60% | 3,597 |
| Jul 21, 2026 | 7,395.00 | 7,600.00 | 7,395.00 | 7,510.00 | 7,510.00 | 0.74% | 2,636 |
| Jul 20, 2026 | 7,500.00 | 7,600.00 | 7,395.00 | 7,455.00 | 7,455.00 | -2.80% | 1,729 |
| Jul 16, 2026 | 7,555.00 | 7,775.00 | 7,485.00 | 7,670.00 | 7,670.00 | 1.79% | 5,162 |
| Jul 15, 2026 | 7,485.00 | 7,570.00 | 7,355.00 | 7,535.00 | 7,535.00 | 1.01% | 2,281 |
| Jul 14, 2026 | 7,460.00 | 7,515.00 | 7,250.00 | 7,460.00 | 7,460.00 | -0.67% | 5,862 |