KIM ACE US Dividend Dow Jones ETF (KRX:402970)
South Korea · Delayed Price · Currency is KRW 14,710
-30 (-0.20%)
At close: Sep 23, 2026
KRX:402970 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,655.00 | 14,700.00 | 14,592.00 | 14,685.00 | - | -0.37% | 227,838 |
| Sep 22, 2026 | 14,880.00 | 14,890.00 | 14,690.00 | 14,740.00 | 14,740.00 | -1.63% | 461,521 |
| Sep 21, 2026 | 15,015.00 | 15,035.00 | 14,980.00 | 14,985.00 | 14,985.00 | -0.46% | 215,510 |
| Sep 18, 2026 | 15,025.00 | 15,105.00 | 15,000.00 | 15,055.00 | 15,055.00 | 0.03% | 153,660 |
| Sep 17, 2026 | 15,020.00 | 15,075.00 | 14,955.00 | 15,050.00 | 15,050.00 | -0.07% | 179,317 |
| Sep 16, 2026 | 15,020.00 | 15,120.00 | 15,020.00 | 15,060.00 | 15,060.00 | 0.90% | 123,400 |
| Sep 15, 2026 | 14,800.00 | 14,940.00 | 14,800.00 | 14,925.00 | 14,925.00 | 1.05% | 440,212 |
| Sep 14, 2026 | 14,710.00 | 14,790.00 | 14,690.00 | 14,770.00 | 14,770.00 | 0.31% | 208,344 |
| Sep 11, 2026 | 14,740.00 | 14,780.00 | 14,715.00 | 14,760.00 | 14,725.00 | 0.24% | 272,212 |
| Sep 10, 2026 | 14,735.00 | 14,770.00 | 14,665.00 | 14,725.00 | 14,690.08 | -0.24% | 199,489 |
| Sep 9, 2026 | 14,810.00 | 14,835.00 | 14,755.00 | 14,760.00 | 14,725.00 | -1.17% | 181,461 |
| Sep 8, 2026 | 14,955.00 | 14,980.00 | 14,885.00 | 14,935.00 | 14,899.59 | -0.10% | 202,593 |
| Sep 7, 2026 | 15,095.00 | 15,100.00 | 14,910.00 | 14,950.00 | 14,914.55 | -1.87% | 276,677 |
| Sep 4, 2026 | 15,300.00 | 15,345.00 | 15,215.00 | 15,235.00 | 15,198.87 | -0.39% | 149,588 |
| Sep 3, 2026 | 15,340.00 | 15,385.00 | 15,260.00 | 15,295.00 | 15,258.73 | -0.16% | 288,097 |
| Sep 2, 2026 | 15,385.00 | 15,400.00 | 15,310.00 | 15,320.00 | 15,283.67 | -0.42% | 186,483 |
| Sep 1, 2026 | 15,365.00 | 15,430.00 | 15,340.00 | 15,385.00 | 15,348.52 | 0.13% | 177,441 |
| Aug 31, 2026 | 15,435.00 | 15,485.00 | 15,365.00 | 15,365.00 | 15,328.57 | -0.26% | 330,350 |
| Aug 28, 2026 | 15,485.00 | 15,505.00 | 15,400.00 | 15,405.00 | 15,368.47 | -1.09% | 375,670 |
| Aug 27, 2026 | 15,640.00 | 15,665.00 | 15,545.00 | 15,575.00 | 15,538.07 | -0.42% | 232,217 |
| Aug 26, 2026 | 15,630.00 | 15,690.00 | 15,605.00 | 15,640.00 | 15,602.91 | -0.32% | 300,300 |
| Aug 25, 2026 | 15,630.00 | 15,690.00 | 15,600.00 | 15,690.00 | 15,652.79 | 0.61% | 243,943 |
| Aug 24, 2026 | 15,635.00 | 15,680.00 | 15,560.00 | 15,595.00 | 15,558.02 | 0.29% | 386,768 |
| Aug 21, 2026 | 15,615.00 | 15,615.00 | 15,485.00 | 15,550.00 | 15,513.13 | -1.05% | 308,772 |
| Aug 20, 2026 | 15,680.00 | 15,745.00 | 15,630.00 | 15,715.00 | 15,677.74 | 1.16% | 307,626 |
| Aug 19, 2026 | 15,670.00 | 15,725.00 | 15,515.00 | 15,535.00 | 15,498.16 | -0.38% | 309,183 |
| Aug 18, 2026 | 15,645.00 | 15,650.00 | 15,560.00 | 15,595.00 | 15,558.02 | -0.86% | 356,925 |
| Aug 14, 2026 | 15,680.00 | 15,745.00 | 15,670.00 | 15,730.00 | 15,692.70 | 0.38% | 343,689 |
| Aug 13, 2026 | 15,605.00 | 15,670.00 | 15,545.00 | 15,670.00 | 15,632.84 | 0.51% | 196,130 |
| Aug 12, 2026 | 15,600.00 | 15,650.00 | 15,575.00 | 15,615.00 | 15,553.03 | 0.19% | 206,825 |
| Aug 11, 2026 | 15,605.00 | 15,645.00 | 15,555.00 | 15,585.00 | 15,523.15 | 0.52% | 271,630 |
| Aug 10, 2026 | 15,410.00 | 15,505.00 | 15,375.00 | 15,505.00 | 15,443.47 | 0.62% | 222,312 |
| Aug 7, 2026 | 15,510.00 | 15,525.00 | 15,400.00 | 15,410.00 | 15,348.85 | -0.77% | 208,844 |
| Aug 6, 2026 | 15,460.00 | 15,530.00 | 15,400.00 | 15,530.00 | 15,468.37 | -0.35% | 369,800 |
| Aug 5, 2026 | 15,605.00 | 15,640.00 | 15,535.00 | 15,585.00 | 15,523.15 | 0.35% | 429,090 |
| Aug 4, 2026 | 15,485.00 | 15,605.00 | 15,430.00 | 15,530.00 | 15,468.37 | 0.62% | 347,071 |
| Aug 3, 2026 | 15,500.00 | 15,550.00 | 15,410.00 | 15,435.00 | 15,373.75 | 0.16% | 262,440 |
| Jul 31, 2026 | 15,385.00 | 15,585.00 | 15,345.00 | 15,410.00 | 15,348.85 | -1.66% | 366,380 |
| Jul 30, 2026 | 15,830.00 | 15,830.00 | 15,645.00 | 15,670.00 | 15,607.81 | -1.29% | 331,024 |
| Jul 29, 2026 | 15,845.00 | 15,975.00 | 15,755.00 | 15,875.00 | 15,812.00 | 0.47% | 425,054 |
| Jul 28, 2026 | 15,780.00 | 15,850.00 | 15,735.00 | 15,800.00 | 15,737.30 | 0.45% | 362,485 |
| Jul 27, 2026 | 15,665.00 | 15,780.00 | 15,650.00 | 15,730.00 | 15,667.58 | 1.39% | 361,412 |
| Jul 24, 2026 | 15,580.00 | 15,610.00 | 15,475.00 | 15,515.00 | 15,453.43 | -0.29% | 429,826 |
| Jul 23, 2026 | 15,650.00 | 15,705.00 | 15,545.00 | 15,560.00 | 15,498.25 | -0.70% | 385,339 |
| Jul 22, 2026 | 15,675.00 | 15,705.00 | 15,620.00 | 15,670.00 | 15,607.81 | 0.48% | 418,820 |
| Jul 21, 2026 | 15,620.00 | 15,655.00 | 15,555.00 | 15,595.00 | 15,533.11 | -0.64% | 405,720 |
| Jul 20, 2026 | 15,730.00 | 15,780.00 | 15,685.00 | 15,695.00 | 15,632.71 | 1.52% | 393,700 |
| Jul 16, 2026 | 15,465.00 | 15,530.00 | 15,455.00 | 15,460.00 | 15,398.65 | 0.10% | 223,054 |
| Jul 15, 2026 | 15,470.00 | 15,525.00 | 15,415.00 | 15,445.00 | 15,383.71 | -1.50% | 423,900 |
| Jul 14, 2026 | 15,715.00 | 15,755.00 | 15,585.00 | 15,680.00 | 15,617.77 | -0.35% | 437,964 |