KIM KINDEX ESG Active ETF (KRX:385590)
South Korea · Delayed Price · Currency is KRW 24,680
+80 (0.33%)
At close: Sep 23, 2026
KRX:385590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24,970.00 | 24,970.00 | 24,525.00 | 24,525.00 | - | -0.30% | 8 |
| Sep 22, 2026 | 24,990.00 | 25,010.00 | 24,505.00 | 24,600.00 | 24,600.00 | 0.84% | 1,706 |
| Sep 21, 2026 | 24,160.00 | 24,500.00 | 24,160.00 | 24,395.00 | 24,395.00 | 2.35% | 2,527 |
| Sep 18, 2026 | 23,940.00 | 23,965.00 | 23,780.00 | 23,835.00 | 23,835.00 | 0.78% | 100 |
| Sep 17, 2026 | 23,755.00 | 23,755.00 | 23,645.00 | 23,650.00 | 23,650.00 | 1.07% | 116 |
| Sep 16, 2026 | 23,240.00 | 23,425.00 | 23,240.00 | 23,400.00 | 23,400.00 | 0.78% | 104 |
| Sep 15, 2026 | 23,255.00 | 23,405.00 | 23,105.00 | 23,220.00 | 23,220.00 | -0.77% | 357 |
| Sep 14, 2026 | 23,515.00 | 23,670.00 | 23,395.00 | 23,400.00 | 23,400.00 | -3.21% | 425 |
| Sep 11, 2026 | 23,835.00 | 24,195.00 | 23,835.00 | 24,175.00 | 24,175.00 | -1.67% | 528 |
| Sep 10, 2026 | 24,655.00 | 24,655.00 | 24,315.00 | 24,585.00 | 24,585.00 | -0.12% | 399 |
| Sep 9, 2026 | 24,515.00 | 24,665.00 | 24,420.00 | 24,615.00 | 24,615.00 | -0.34% | 408 |
| Sep 8, 2026 | 24,750.00 | 25,150.00 | 24,700.00 | 24,700.00 | 24,700.00 | 0.63% | 1,511 |
| Sep 7, 2026 | 24,095.00 | 24,545.00 | 24,095.00 | 24,545.00 | 24,545.00 | 5.07% | 365 |
| Sep 4, 2026 | 23,245.00 | 23,375.00 | 23,245.00 | 23,360.00 | 23,360.00 | 1.08% | 1,362 |
| Sep 3, 2026 | 23,290.00 | 23,400.00 | 22,620.00 | 23,110.00 | 23,110.00 | 0.81% | 3,532 |
| Sep 2, 2026 | 23,330.00 | 23,345.00 | 22,925.00 | 22,925.00 | 22,925.00 | -3.64% | 396 |
| Sep 1, 2026 | 23,700.00 | 23,790.00 | 23,685.00 | 23,790.00 | 23,790.00 | -0.04% | 23 |
| Aug 31, 2026 | 22,930.00 | 23,800.00 | 22,915.00 | 23,800.00 | 23,800.00 | 0.51% | 759 |
| Aug 28, 2026 | 23,790.00 | 23,930.00 | 23,680.00 | 23,680.00 | 23,680.00 | -0.96% | 344 |
| Aug 27, 2026 | 24,210.00 | 24,210.00 | 23,725.00 | 23,910.00 | 23,910.00 | 1.04% | 2,864 |
| Aug 26, 2026 | 23,360.00 | 23,775.00 | 23,320.00 | 23,665.00 | 23,665.00 | 1.48% | 3,888 |
| Aug 25, 2026 | 22,610.00 | 23,320.00 | 22,205.00 | 23,320.00 | 23,320.00 | 0.78% | 346 |
| Aug 24, 2026 | 23,505.00 | 23,570.00 | 22,995.00 | 23,140.00 | 23,140.00 | -3.04% | 1,626 |
| Aug 21, 2026 | 23,445.00 | 23,985.00 | 23,405.00 | 23,865.00 | 23,865.00 | 1.17% | 5,486 |
| Aug 20, 2026 | 23,070.00 | 23,705.00 | 22,935.00 | 23,590.00 | 23,590.00 | 4.57% | 1,496 |
| Aug 19, 2026 | 22,680.00 | 22,960.00 | 22,360.00 | 22,560.00 | 22,560.00 | -5.19% | 3,151 |
| Aug 18, 2026 | 24,695.00 | 25,005.00 | 23,785.00 | 23,795.00 | 23,795.00 | -1.65% | 2,582 |
| Aug 14, 2026 | 24,250.00 | 24,265.00 | 23,895.00 | 24,195.00 | 24,195.00 | 2.70% | 3,682 |
| Aug 13, 2026 | 23,745.00 | 23,900.00 | 23,485.00 | 23,560.00 | 23,560.00 | 3.31% | 1,343 |
| Aug 12, 2026 | 22,270.00 | 22,910.00 | 22,270.00 | 22,805.00 | 22,805.00 | 3.78% | 733 |
| Aug 11, 2026 | 21,570.00 | 21,995.00 | 21,525.00 | 21,975.00 | 21,975.00 | 0.55% | 238 |
| Aug 10, 2026 | 21,945.00 | 21,945.00 | 21,800.00 | 21,855.00 | 21,855.00 | 0.21% | 686 |
| Aug 7, 2026 | 22,245.00 | 22,245.00 | 21,575.00 | 21,810.00 | 21,810.00 | 0.25% | 152 |
| Aug 6, 2026 | 22,600.00 | 22,735.00 | 21,755.00 | 21,755.00 | 21,755.00 | -4.67% | 745 |
| Aug 5, 2026 | 22,915.00 | 23,195.00 | 22,790.00 | 22,820.00 | 22,820.00 | 4.63% | 4,376 |
| Aug 4, 2026 | 21,930.00 | 22,000.00 | 21,250.00 | 21,810.00 | 21,810.00 | 1.44% | 163 |
| Aug 3, 2026 | 21,910.00 | 22,600.00 | 21,470.00 | 21,500.00 | 21,500.00 | -4.25% | 1,305 |
| Jul 31, 2026 | 21,445.00 | 22,500.00 | 21,445.00 | 22,455.00 | 22,455.00 | 16.68% | 353 |
| Jul 30, 2026 | 19,450.00 | 20,515.00 | 19,140.00 | 19,245.00 | 19,245.00 | -1.05% | 275 |
| Jul 29, 2026 | 20,985.00 | 21,205.00 | 18,920.00 | 19,450.00 | 19,450.00 | -6.40% | 1,485 |
| Jul 28, 2026 | 22,030.00 | 22,030.00 | 20,670.00 | 20,780.00 | 20,780.00 | -10.37% | 480 |
| Jul 27, 2026 | 23,400.00 | 23,400.00 | 22,825.00 | 23,185.00 | 23,185.00 | -0.92% | 492 |
| Jul 24, 2026 | 24,205.00 | 24,215.00 | 23,190.00 | 23,400.00 | 23,400.00 | -4.51% | 1,180 |
| Jul 23, 2026 | 24,200.00 | 24,505.00 | 24,200.00 | 24,505.00 | 24,505.00 | 3.77% | 90 |
| Jul 22, 2026 | 24,665.00 | 24,735.00 | 23,615.00 | 23,615.00 | 23,615.00 | 0.92% | 237 |
| Jul 21, 2026 | 22,400.00 | 23,510.00 | 22,345.00 | 23,400.00 | 23,400.00 | 4.51% | 202 |
| Jul 20, 2026 | 22,520.00 | 23,475.00 | 22,390.00 | 22,390.00 | 22,390.00 | -4.32% | 1,500 |
| Jul 16, 2026 | 24,090.00 | 24,090.00 | 23,200.00 | 23,400.00 | 23,400.00 | -6.27% | 1,604 |
| Jul 15, 2026 | 24,955.00 | 25,330.00 | 24,855.00 | 24,965.00 | 24,965.00 | 6.19% | 134 |
| Jul 14, 2026 | 23,370.00 | 23,945.00 | 22,855.00 | 23,510.00 | 23,510.00 | 0.60% | 210 |