Korea Investment Trust Management Co, Ltd. - KIM KINDEX Fn5G Plus ETF (KRX:380340)
South Korea · Delayed Price · Currency is KRW 27,910
-50 (-0.18%)
At close: Sep 23, 2026
KRX:380340 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28,335.00 | 28,335.00 | 27,680.00 | 27,910.00 | 27,910.00 | -0.18% | 2,764 |
| Sep 22, 2026 | 27,990.00 | 28,690.00 | 27,895.00 | 27,960.00 | 27,960.00 | 2.27% | 4,978 |
| Sep 21, 2026 | 27,290.00 | 27,435.00 | 27,195.00 | 27,340.00 | 27,340.00 | 0.20% | 2,464 |
| Sep 18, 2026 | 27,090.00 | 27,385.00 | 27,010.00 | 27,285.00 | 27,285.00 | 3.41% | 3,319 |
| Sep 17, 2026 | 26,760.00 | 27,215.00 | 26,385.00 | 26,385.00 | 26,385.00 | -0.94% | 3,641 |
| Sep 16, 2026 | 26,415.00 | 26,705.00 | 26,220.00 | 26,635.00 | 26,635.00 | 1.29% | 2,886 |
| Sep 15, 2026 | 26,285.00 | 26,935.00 | 26,285.00 | 26,295.00 | 26,295.00 | -0.45% | 2,400 |
| Sep 14, 2026 | 26,810.00 | 26,890.00 | 26,325.00 | 26,415.00 | 26,415.00 | -2.96% | 4,522 |
| Sep 11, 2026 | 27,220.00 | 27,475.00 | 26,915.00 | 27,220.00 | 27,220.00 | -2.52% | 4,004 |
| Sep 10, 2026 | 27,810.00 | 27,925.00 | 27,260.00 | 27,925.00 | 27,925.00 | 0.45% | 1,303 |
| Sep 9, 2026 | 27,665.00 | 28,125.00 | 27,665.00 | 27,800.00 | 27,800.00 | 1.00% | 7,774 |
| Sep 8, 2026 | 28,580.00 | 28,700.00 | 27,525.00 | 27,525.00 | 27,525.00 | -4.58% | 8,489 |
| Sep 7, 2026 | 28,630.00 | 28,845.00 | 28,215.00 | 28,845.00 | 28,845.00 | 3.78% | 5,645 |
| Sep 4, 2026 | 27,155.00 | 27,865.00 | 27,155.00 | 27,795.00 | 27,795.00 | 3.46% | 6,229 |
| Sep 3, 2026 | 28,035.00 | 28,040.00 | 26,400.00 | 26,865.00 | 26,865.00 | -1.99% | 5,619 |
| Sep 2, 2026 | 27,630.00 | 28,035.00 | 27,390.00 | 27,410.00 | 27,410.00 | -3.28% | 8,987 |
| Sep 1, 2026 | 28,535.00 | 28,710.00 | 28,145.00 | 28,340.00 | 28,340.00 | -1.51% | 8,301 |
| Aug 31, 2026 | 28,000.00 | 28,900.00 | 27,200.00 | 28,775.00 | 28,775.00 | 0.03% | 60,780 |
| Aug 28, 2026 | 28,375.00 | 29,275.00 | 28,375.00 | 28,765.00 | 28,765.00 | 1.55% | 58,744 |
| Aug 27, 2026 | 28,440.00 | 28,715.00 | 27,810.00 | 28,325.00 | 28,325.00 | 1.20% | 72,488 |
| Aug 26, 2026 | 27,705.00 | 28,320.00 | 27,360.00 | 27,990.00 | 27,990.00 | -0.97% | 54,585 |
| Aug 25, 2026 | 26,985.00 | 28,265.00 | 26,100.00 | 28,265.00 | 28,265.00 | 2.09% | 57,451 |
| Aug 24, 2026 | 27,835.00 | 28,365.00 | 27,475.00 | 27,685.00 | 27,685.00 | -0.95% | 73,523 |
| Aug 21, 2026 | 27,535.00 | 27,950.00 | 27,300.00 | 27,950.00 | 27,950.00 | -1.98% | 61,329 |
| Aug 20, 2026 | 28,180.00 | 28,685.00 | 27,425.00 | 28,515.00 | 28,515.00 | 3.18% | 70,315 |
| Aug 19, 2026 | 26,995.00 | 28,115.00 | 26,995.00 | 27,635.00 | 27,635.00 | -3.98% | 69,926 |
| Aug 18, 2026 | 30,320.00 | 30,575.00 | 28,265.00 | 28,780.00 | 28,780.00 | -3.57% | 58,701 |
| Aug 14, 2026 | 29,625.00 | 30,270.00 | 29,160.00 | 29,845.00 | 29,845.00 | 2.63% | 58,697 |
| Aug 13, 2026 | 28,710.00 | 29,485.00 | 28,620.00 | 29,080.00 | 29,080.00 | 4.47% | 60,613 |
| Aug 12, 2026 | 26,880.00 | 27,955.00 | 26,880.00 | 27,835.00 | 27,835.00 | 3.40% | 72,044 |
| Aug 11, 2026 | 26,130.00 | 26,975.00 | 25,820.00 | 26,920.00 | 26,920.00 | 1.28% | 58,929 |
| Aug 10, 2026 | 26,505.00 | 26,760.00 | 26,000.00 | 26,580.00 | 26,580.00 | 2.21% | 65,452 |
| Aug 7, 2026 | 26,560.00 | 26,850.00 | 25,770.00 | 26,005.00 | 26,005.00 | -2.84% | 60,780 |
| Aug 6, 2026 | 27,230.00 | 27,490.00 | 26,245.00 | 26,765.00 | 26,765.00 | -4.63% | 76,299 |
| Aug 5, 2026 | 26,905.00 | 28,100.00 | 26,885.00 | 28,065.00 | 28,065.00 | 7.12% | 72,558 |
| Aug 4, 2026 | 26,225.00 | 26,225.00 | 24,945.00 | 26,200.00 | 26,200.00 | 5.73% | 77,304 |
| Aug 3, 2026 | 24,990.00 | 25,455.00 | 24,500.00 | 24,780.00 | 24,780.00 | -0.86% | 63,867 |
| Jul 31, 2026 | 24,785.00 | 25,220.00 | 23,932.00 | 24,995.00 | 24,995.00 | 16.12% | 62,841 |
| Jul 30, 2026 | 22,650.00 | 23,450.00 | 21,400.00 | 21,525.00 | 21,525.00 | -4.97% | 82,389 |
| Jul 29, 2026 | 24,675.00 | 24,865.00 | 21,350.00 | 22,650.00 | 22,650.00 | -7.31% | 109,938 |
| Jul 28, 2026 | 25,955.00 | 26,245.00 | 24,085.00 | 24,435.00 | 24,435.00 | -11.68% | 72,727 |
| Jul 27, 2026 | 28,430.00 | 28,430.00 | 26,895.00 | 27,665.00 | 27,665.00 | 2.86% | 65,667 |
| Jul 24, 2026 | 28,220.00 | 28,500.00 | 26,405.00 | 26,895.00 | 26,895.00 | -7.23% | 75,569 |
| Jul 23, 2026 | 27,635.00 | 28,990.00 | 27,635.00 | 28,990.00 | 28,990.00 | 7.69% | 63,440 |
| Jul 22, 2026 | 27,385.00 | 28,300.00 | 26,855.00 | 26,920.00 | 26,920.00 | 2.07% | 59,512 |
| Jul 21, 2026 | 25,400.00 | 26,455.00 | 25,045.00 | 26,375.00 | 26,375.00 | 4.17% | 75,088 |
| Jul 20, 2026 | 25,735.00 | 26,635.00 | 25,195.00 | 25,320.00 | 25,320.00 | -5.52% | 65,275 |
| Jul 16, 2026 | 26,860.00 | 27,230.00 | 26,365.00 | 26,800.00 | 26,800.00 | -4.83% | 71,711 |
| Jul 15, 2026 | 27,850.00 | 28,340.00 | 27,410.00 | 28,160.00 | 28,160.00 | 7.48% | 74,066 |
| Jul 14, 2026 | 26,105.00 | 26,895.00 | 24,805.00 | 26,200.00 | 26,200.00 | -1.47% | 77,187 |