KIM ACE US Dividend Dow Jones ETF (KRX:402970)
South Korea · Delayed Price · Currency is KRW 15,015
+45 (0.30%)
Last updated: Apr 30, 2026, 2:08 PM KST
KRX:402970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 15,070.00 | 15,095.00 | 14,995.00 | 15,010.00 | 15,010.00 | 0.27% | 378,280 |
| Apr 29, 2026 | 14,890.00 | 14,995.00 | 14,890.00 | 14,970.00 | 14,970.00 | 0.88% | 415,778 |
| Apr 28, 2026 | 14,845.00 | 14,850.00 | 14,800.00 | 14,840.00 | 14,840.00 | -0.03% | 357,960 |
| Apr 27, 2026 | 14,925.00 | 14,925.00 | 14,810.00 | 14,845.00 | 14,845.00 | -0.87% | 488,888 |
| Apr 24, 2026 | 14,975.00 | 15,010.00 | 14,970.00 | 14,975.00 | 14,975.00 | 0.81% | 634,798 |
| Apr 23, 2026 | 14,780.00 | 14,860.00 | 14,755.00 | 14,855.00 | 14,855.00 | 0.37% | 718,781 |
| Apr 22, 2026 | 14,820.00 | 14,835.00 | 14,785.00 | 14,800.00 | 14,800.00 | 0.48% | 334,361 |
| Apr 21, 2026 | 14,755.00 | 14,775.00 | 14,720.00 | 14,730.00 | 14,730.00 | -0.17% | 337,561 |
| Apr 20, 2026 | 14,765.00 | 14,770.00 | 14,680.00 | 14,755.00 | 14,755.00 | -0.07% | 627,732 |
| Apr 17, 2026 | 14,720.00 | 14,765.00 | 14,710.00 | 14,765.00 | 14,765.00 | 1.03% | 295,886 |
| Apr 16, 2026 | 14,630.00 | 14,640.00 | 14,540.00 | 14,615.00 | 14,615.00 | -0.10% | 390,508 |
| Apr 15, 2026 | 14,625.00 | 14,655.00 | 14,580.00 | 14,630.00 | 14,630.00 | -0.61% | 426,582 |
| Apr 14, 2026 | 14,730.00 | 14,760.00 | 14,695.00 | 14,720.00 | 14,720.00 | -0.10% | 309,404 |
| Apr 13, 2026 | 14,765.00 | 14,805.00 | 14,695.00 | 14,735.00 | 14,691.00 | -0.61% | 425,248 |
| Apr 10, 2026 | 14,805.00 | 14,855.00 | 14,775.00 | 14,825.00 | 14,780.73 | 0.07% | 299,507 |
| Apr 9, 2026 | 14,790.00 | 14,825.00 | 14,750.00 | 14,815.00 | 14,770.76 | 0.24% | 375,356 |
| Apr 8, 2026 | 14,970.00 | 14,975.00 | 14,735.00 | 14,780.00 | 14,735.87 | -1.04% | 963,926 |
| Apr 7, 2026 | 14,975.00 | 15,000.00 | 14,890.00 | 14,935.00 | 14,890.40 | 0.30% | 284,210 |
| Apr 6, 2026 | 14,915.00 | 14,940.00 | 14,870.00 | 14,890.00 | 14,845.54 | -0.03% | 350,971 |
| Apr 3, 2026 | 14,910.00 | 14,970.00 | 14,880.00 | 14,895.00 | 14,850.52 | 0.10% | 206,822 |
| Apr 2, 2026 | 14,970.00 | 14,975.00 | 14,880.00 | 14,880.00 | 14,835.57 | -0.77% | 739,404 |
| Apr 1, 2026 | 15,000.00 | 15,025.00 | 14,950.00 | 14,995.00 | 14,950.22 | -1.41% | 459,184 |
| Mar 31, 2026 | 14,965.00 | 15,255.00 | 14,960.00 | 15,210.00 | 15,164.58 | 1.67% | 363,402 |
| Mar 30, 2026 | 14,860.00 | 14,960.00 | 14,795.00 | 14,960.00 | 14,915.33 | -0.40% | 270,283 |
| Mar 27, 2026 | 14,995.00 | 15,050.00 | 14,940.00 | 15,020.00 | 14,975.15 | 1.08% | 279,286 |
| Mar 26, 2026 | 14,835.00 | 14,905.00 | 14,835.00 | 14,860.00 | 14,815.63 | 0.17% | 239,635 |
| Mar 25, 2026 | 14,755.00 | 14,840.00 | 14,755.00 | 14,835.00 | 14,790.70 | 1.16% | 205,969 |
| Mar 24, 2026 | 14,690.00 | 14,705.00 | 14,615.00 | 14,665.00 | 14,621.21 | -0.31% | 306,531 |
| Mar 23, 2026 | 14,710.00 | 14,745.00 | 14,625.00 | 14,710.00 | 14,666.07 | -0.30% | 300,826 |
| Mar 20, 2026 | 14,725.00 | 14,770.00 | 14,645.00 | 14,755.00 | 14,710.94 | 0.10% | 296,790 |
| Mar 19, 2026 | 14,795.00 | 14,795.00 | 14,690.00 | 14,740.00 | 14,695.99 | -0.54% | 305,824 |
| Mar 18, 2026 | 14,765.00 | 14,835.00 | 14,765.00 | 14,820.00 | 14,775.75 | 0.41% | 522,202 |
| Mar 17, 2026 | 14,840.00 | 14,850.00 | 14,740.00 | 14,760.00 | 14,715.93 | -0.87% | 429,026 |
| Mar 16, 2026 | 14,825.00 | 14,900.00 | 14,805.00 | 14,890.00 | 14,845.54 | 0.68% | 381,972 |
| Mar 13, 2026 | 14,745.00 | 14,805.00 | 14,725.00 | 14,790.00 | 14,745.84 | 0.96% | 385,555 |
| Mar 12, 2026 | 14,635.00 | 14,690.00 | 14,610.00 | 14,650.00 | 14,606.25 | 0.03% | 370,152 |
| Mar 11, 2026 | 14,705.00 | 14,735.00 | 14,615.00 | 14,645.00 | 14,555.41 | -0.34% | 484,372 |
| Mar 10, 2026 | 14,655.00 | 14,740.00 | 14,655.00 | 14,695.00 | 14,605.10 | -0.64% | 384,045 |
| Mar 9, 2026 | 14,780.00 | 14,790.00 | 14,680.00 | 14,790.00 | 14,699.52 | -0.57% | 869,020 |
| Mar 6, 2026 | 14,905.00 | 14,925.00 | 14,825.00 | 14,875.00 | 14,784.00 | 0.03% | 565,604 |
| Mar 5, 2026 | 14,935.00 | 14,935.00 | 14,790.00 | 14,870.00 | 14,779.03 | -0.44% | 515,746 |
| Mar 4, 2026 | 14,955.00 | 15,035.00 | 14,890.00 | 14,935.00 | 14,843.63 | 0.44% | 835,078 |
| Mar 3, 2026 | 14,995.00 | 14,995.00 | 14,870.00 | 14,870.00 | 14,779.03 | 2.55% | 964,610 |
| Feb 27, 2026 | 14,480.00 | 14,555.00 | 14,450.00 | 14,500.00 | 14,411.29 | 0.14% | 612,238 |
| Feb 26, 2026 | 14,555.00 | 14,555.00 | 14,420.00 | 14,480.00 | 14,391.42 | -0.75% | 522,012 |
| Feb 25, 2026 | 14,730.00 | 14,730.00 | 14,580.00 | 14,590.00 | 14,500.74 | -0.55% | 512,065 |
| Feb 24, 2026 | 14,665.00 | 14,720.00 | 14,665.00 | 14,670.00 | 14,580.25 | 0.17% | 314,525 |
| Feb 23, 2026 | 14,730.00 | 14,730.00 | 14,620.00 | 14,645.00 | 14,555.41 | -0.81% | 633,457 |
| Feb 20, 2026 | 14,750.00 | 14,790.00 | 14,740.00 | 14,765.00 | 14,674.67 | 0.17% | 506,942 |
| Feb 19, 2026 | 14,755.00 | 14,795.00 | 14,740.00 | 14,740.00 | 14,649.82 | 1.10% | 457,585 |