KIM ACE US Dividend Dow Jones ETF (KRX:402970)
South Korea · Delayed Price · Currency is KRW 14,935
-60 (-0.40%)
Last updated: Apr 2, 2026, 2:10 PM KST
KRX:402970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14,970.00 | 14,975.00 | 14,880.00 | 14,880.00 | 14,880.00 | -0.77% | 739,229 |
| Apr 1, 2026 | 15,000.00 | 15,025.00 | 14,950.00 | 14,995.00 | 14,995.00 | -1.41% | 459,184 |
| Mar 31, 2026 | 14,965.00 | 15,255.00 | 14,960.00 | 15,210.00 | 15,210.00 | 1.67% | 363,402 |
| Mar 30, 2026 | 14,860.00 | 14,960.00 | 14,795.00 | 14,960.00 | 14,960.00 | -0.40% | 270,283 |
| Mar 27, 2026 | 14,995.00 | 15,050.00 | 14,940.00 | 15,020.00 | 15,020.00 | 1.08% | 279,286 |
| Mar 26, 2026 | 14,835.00 | 14,905.00 | 14,835.00 | 14,860.00 | 14,860.00 | 0.17% | 239,635 |
| Mar 25, 2026 | 14,755.00 | 14,840.00 | 14,755.00 | 14,835.00 | 14,835.00 | 1.16% | 205,969 |
| Mar 24, 2026 | 14,690.00 | 14,705.00 | 14,615.00 | 14,665.00 | 14,665.00 | -0.31% | 306,531 |
| Mar 23, 2026 | 14,710.00 | 14,745.00 | 14,625.00 | 14,710.00 | 14,710.00 | -0.30% | 300,826 |
| Mar 20, 2026 | 14,725.00 | 14,770.00 | 14,645.00 | 14,755.00 | 14,755.00 | 0.10% | 296,790 |
| Mar 19, 2026 | 14,795.00 | 14,795.00 | 14,690.00 | 14,740.00 | 14,740.00 | -0.54% | 305,824 |
| Mar 18, 2026 | 14,765.00 | 14,835.00 | 14,765.00 | 14,820.00 | 14,820.00 | 0.41% | 522,202 |
| Mar 17, 2026 | 14,840.00 | 14,850.00 | 14,740.00 | 14,760.00 | 14,760.00 | -0.87% | 429,026 |
| Mar 16, 2026 | 14,825.00 | 14,900.00 | 14,805.00 | 14,890.00 | 14,890.00 | 0.68% | 381,972 |
| Mar 13, 2026 | 14,745.00 | 14,805.00 | 14,725.00 | 14,790.00 | 14,790.00 | 0.96% | 385,555 |
| Mar 12, 2026 | 14,635.00 | 14,690.00 | 14,610.00 | 14,650.00 | 14,650.00 | 0.03% | 370,152 |
| Mar 11, 2026 | 14,705.00 | 14,735.00 | 14,615.00 | 14,645.00 | 14,599.00 | -0.34% | 484,372 |
| Mar 10, 2026 | 14,655.00 | 14,740.00 | 14,655.00 | 14,695.00 | 14,648.84 | -0.64% | 384,045 |
| Mar 9, 2026 | 14,780.00 | 14,790.00 | 14,680.00 | 14,790.00 | 14,743.54 | -0.57% | 869,020 |
| Mar 6, 2026 | 14,905.00 | 14,925.00 | 14,825.00 | 14,875.00 | 14,828.28 | 0.03% | 565,604 |
| Mar 5, 2026 | 14,935.00 | 14,935.00 | 14,790.00 | 14,870.00 | 14,823.29 | -0.44% | 515,746 |
| Mar 4, 2026 | 14,955.00 | 15,035.00 | 14,890.00 | 14,935.00 | 14,888.09 | 0.44% | 835,078 |
| Mar 3, 2026 | 14,995.00 | 14,995.00 | 14,870.00 | 14,870.00 | 14,823.29 | 2.55% | 964,610 |
| Feb 27, 2026 | 14,480.00 | 14,555.00 | 14,450.00 | 14,500.00 | 14,454.46 | 0.14% | 612,238 |
| Feb 26, 2026 | 14,555.00 | 14,555.00 | 14,420.00 | 14,480.00 | 14,434.52 | -0.75% | 522,012 |
| Feb 25, 2026 | 14,730.00 | 14,730.00 | 14,580.00 | 14,590.00 | 14,544.17 | -0.55% | 512,065 |
| Feb 24, 2026 | 14,665.00 | 14,720.00 | 14,665.00 | 14,670.00 | 14,623.92 | 0.17% | 314,525 |
| Feb 23, 2026 | 14,730.00 | 14,730.00 | 14,620.00 | 14,645.00 | 14,599.00 | -0.81% | 633,457 |
| Feb 20, 2026 | 14,750.00 | 14,790.00 | 14,740.00 | 14,765.00 | 14,718.62 | 0.17% | 506,942 |
| Feb 19, 2026 | 14,755.00 | 14,795.00 | 14,740.00 | 14,740.00 | 14,693.70 | 1.10% | 457,585 |
| Feb 13, 2026 | 14,650.00 | 14,660.00 | 14,580.00 | 14,580.00 | 14,534.20 | -1.62% | 461,088 |
| Feb 12, 2026 | 14,790.00 | 14,840.00 | 14,745.00 | 14,820.00 | 14,773.45 | 0.51% | 550,858 |
| Feb 11, 2026 | 14,765.00 | 14,800.00 | 14,740.00 | 14,745.00 | 14,674.76 | -0.14% | 419,292 |
| Feb 10, 2026 | 14,835.00 | 14,835.00 | 14,735.00 | 14,765.00 | 14,694.67 | -0.51% | 543,970 |
| Feb 9, 2026 | 14,920.00 | 14,940.00 | 14,840.00 | 14,840.00 | 14,769.31 | 0.82% | 598,038 |
| Feb 6, 2026 | 14,670.00 | 14,720.00 | 14,615.00 | 14,720.00 | 14,649.88 | 0.41% | 658,471 |
| Feb 5, 2026 | 14,525.00 | 14,690.00 | 14,520.00 | 14,660.00 | 14,590.17 | 2.99% | 795,303 |
| Feb 4, 2026 | 14,190.00 | 14,290.00 | 14,190.00 | 14,235.00 | 14,167.19 | 1.79% | 841,639 |
| Feb 3, 2026 | 14,040.00 | 14,090.00 | 13,985.00 | 13,985.00 | 13,918.38 | 0.50% | 348,159 |
| Feb 2, 2026 | 13,900.00 | 14,000.00 | 13,880.00 | 13,915.00 | 13,848.72 | 2.85% | 772,977 |
| Jan 30, 2026 | 13,520.00 | 13,595.00 | 13,520.00 | 13,530.00 | 13,465.55 | 0.48% | 304,730 |
| Jan 29, 2026 | 13,470.00 | 13,500.00 | 13,400.00 | 13,465.00 | 13,400.86 | 0.04% | 478,561 |
| Jan 28, 2026 | 13,600.00 | 13,610.00 | 13,460.00 | 13,460.00 | 13,395.88 | -1.03% | 501,123 |
| Jan 27, 2026 | 13,585.00 | 13,665.00 | 13,585.00 | 13,600.00 | 13,535.22 | 0.37% | 309,173 |
| Jan 26, 2026 | 13,615.00 | 13,650.00 | 13,550.00 | 13,550.00 | 13,485.45 | -1.78% | 872,144 |
| Jan 23, 2026 | 13,800.00 | 13,855.00 | 13,790.00 | 13,795.00 | 13,729.29 | 0.04% | 444,471 |
| Jan 22, 2026 | 13,795.00 | 13,850.00 | 13,785.00 | 13,790.00 | 13,724.31 | 1.25% | 434,798 |
| Jan 21, 2026 | 13,715.00 | 13,755.00 | 13,615.00 | 13,620.00 | 13,555.12 | -0.26% | 467,339 |
| Jan 20, 2026 | 13,650.00 | 13,730.00 | 13,645.00 | 13,655.00 | 13,589.95 | 0.04% | 487,951 |
| Jan 19, 2026 | 13,690.00 | 13,705.00 | 13,650.00 | 13,650.00 | 13,584.98 | -1.16% | 864,370 |