KIM ACE Global Autonomous Vehicle Active ETF (KRX:414270)
South Korea · Delayed Price · Currency is KRW 14,175
-110 (-0.77%)
Last updated: May 19, 2026, 2:10 PM KST
KRX:414270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 14,285.00 | 14,285.00 | 14,050.00 | 14,245.00 | 14,245.00 | -0.28% | 30,962 |
| May 18, 2026 | 14,860.00 | 14,860.00 | 14,280.00 | 14,285.00 | 14,285.00 | -3.87% | 24,153 |
| May 15, 2026 | 15,000.00 | 15,010.00 | 14,640.00 | 14,860.00 | 14,860.00 | -0.03% | 31,418 |
| May 14, 2026 | 14,645.00 | 15,000.00 | 14,645.00 | 14,865.00 | 14,865.00 | 1.61% | 38,797 |
| May 13, 2026 | 14,825.00 | 14,825.00 | 14,615.00 | 14,630.00 | 14,630.00 | -1.32% | 34,166 |
| May 12, 2026 | 14,615.00 | 15,060.00 | 14,555.00 | 14,825.00 | 14,825.00 | 2.03% | 70,786 |
| May 11, 2026 | 14,250.00 | 14,570.00 | 14,165.00 | 14,530.00 | 14,530.00 | 1.96% | 66,936 |
| May 8, 2026 | 14,000.00 | 14,255.00 | 13,840.00 | 14,250.00 | 14,250.00 | 1.79% | 35,135 |
| May 7, 2026 | 13,835.00 | 14,000.00 | 13,820.00 | 14,000.00 | 14,000.00 | 1.23% | 25,146 |
| May 6, 2026 | 13,720.00 | 13,875.00 | 13,445.00 | 13,830.00 | 13,830.00 | 2.33% | 70,505 |
| May 4, 2026 | 13,660.00 | 13,875.00 | 13,505.00 | 13,515.00 | 13,515.00 | -0.77% | 260,341 |
| Apr 30, 2026 | 13,550.00 | 13,870.00 | 13,550.00 | 13,620.00 | 13,620.00 | 0.52% | 77,072 |
| Apr 29, 2026 | 13,410.00 | 13,890.00 | 13,130.00 | 13,550.00 | 13,550.00 | -0.77% | 184,944 |
| Apr 28, 2026 | 13,590.00 | 13,890.00 | 13,500.00 | 13,655.00 | 13,655.00 | 0.48% | 16,603 |
| Apr 27, 2026 | 13,600.00 | 13,715.00 | 13,295.00 | 13,590.00 | 13,590.00 | -0.07% | 30,631 |
| Apr 24, 2026 | 13,295.00 | 13,700.00 | 13,195.00 | 13,600.00 | 13,600.00 | 0.48% | 23,580 |
| Apr 23, 2026 | 13,440.00 | 13,565.00 | 13,440.00 | 13,535.00 | 13,535.00 | 0.74% | 78,008 |
| Apr 22, 2026 | 13,195.00 | 13,495.00 | 13,195.00 | 13,435.00 | 13,435.00 | 0.22% | 75,455 |
| Apr 21, 2026 | 13,420.00 | 13,450.00 | 13,355.00 | 13,405.00 | 13,405.00 | -0.11% | 18,947 |
| Apr 20, 2026 | 13,345.00 | 13,500.00 | 13,345.00 | 13,420.00 | 13,420.00 | 0.56% | 13,469 |
| Apr 17, 2026 | 13,175.00 | 13,390.00 | 13,175.00 | 13,345.00 | 13,345.00 | 1.33% | 321,950 |
| Apr 16, 2026 | 12,965.00 | 13,250.00 | 12,770.00 | 13,170.00 | 13,170.00 | 1.58% | 348,378 |
| Apr 15, 2026 | 12,870.00 | 12,985.00 | 12,810.00 | 12,965.00 | 12,965.00 | 1.29% | 73,857 |
| Apr 14, 2026 | 12,690.00 | 12,850.00 | 12,690.00 | 12,800.00 | 12,800.00 | 1.23% | 13,451 |
| Apr 13, 2026 | 12,560.00 | 12,960.00 | 12,400.00 | 12,645.00 | 12,645.00 | 0.64% | 60,280 |
| Apr 10, 2026 | 12,350.00 | 12,645.00 | 12,100.00 | 12,565.00 | 12,565.00 | 1.74% | 35,344 |
| Apr 9, 2026 | 12,300.00 | 12,560.00 | 12,300.00 | 12,350.00 | 12,350.00 | -1.52% | 7,749 |
| Apr 8, 2026 | 12,205.00 | 12,555.00 | 12,205.00 | 12,540.00 | 12,540.00 | 2.79% | 44,498 |
| Apr 7, 2026 | 12,225.00 | 12,335.00 | 12,165.00 | 12,200.00 | 12,200.00 | -0.08% | 9,466 |
| Apr 6, 2026 | 12,250.00 | 12,295.00 | 11,675.00 | 12,210.00 | 12,210.00 | -0.33% | 4,551 |
| Apr 3, 2026 | 12,350.00 | 12,370.00 | 12,230.00 | 12,250.00 | 12,250.00 | -0.81% | 6,339 |
| Apr 2, 2026 | 12,350.00 | 12,610.00 | 12,320.00 | 12,350.00 | 12,350.00 | 0.04% | 9,823 |
| Apr 1, 2026 | 11,770.00 | 12,655.00 | 11,770.00 | 12,345.00 | 12,345.00 | 5.06% | 25,950 |
| Mar 31, 2026 | 12,000.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,750.00 | -1.84% | 47,979 |
| Mar 30, 2026 | 12,145.00 | 12,330.00 | 11,900.00 | 11,970.00 | 11,970.00 | -2.92% | 20,022 |
| Mar 27, 2026 | 12,400.00 | 12,720.00 | 12,145.00 | 12,330.00 | 12,330.00 | -1.44% | 18,777 |
| Mar 26, 2026 | 12,450.00 | 13,200.00 | 12,450.00 | 12,510.00 | 12,510.00 | -0.20% | 117,076 |
| Mar 25, 2026 | 12,515.00 | 12,735.00 | 12,510.00 | 12,535.00 | 12,535.00 | 0.16% | 112,371 |
| Mar 24, 2026 | 12,300.00 | 13,600.00 | 12,300.00 | 12,515.00 | 12,515.00 | 0.97% | 15,149 |
| Mar 23, 2026 | 12,845.00 | 12,845.00 | 12,345.00 | 12,395.00 | 12,395.00 | -3.91% | 18,187 |
| Mar 20, 2026 | 12,800.00 | 13,000.00 | 12,755.00 | 12,900.00 | 12,900.00 | -0.46% | 32,508 |
| Mar 19, 2026 | 12,845.00 | 13,135.00 | 12,800.00 | 12,960.00 | 12,960.00 | -0.92% | 20,613 |
| Mar 18, 2026 | 13,005.00 | 13,145.00 | 12,995.00 | 13,080.00 | 13,080.00 | 0.58% | 12,893 |
| Mar 17, 2026 | 12,810.00 | 13,170.00 | 12,810.00 | 13,005.00 | 13,005.00 | 0.42% | 14,652 |
| Mar 16, 2026 | 12,930.00 | 12,995.00 | 12,615.00 | 12,950.00 | 12,950.00 | 0.15% | 86,511 |
| Mar 13, 2026 | 12,980.00 | 13,140.00 | 12,610.00 | 12,930.00 | 12,930.00 | -1.64% | 62,606 |
| Mar 12, 2026 | 13,340.00 | 13,340.00 | 12,980.00 | 13,145.00 | 13,145.00 | 1.35% | 12,716 |
| Mar 11, 2026 | 12,820.00 | 13,145.00 | 12,820.00 | 12,970.00 | 12,970.00 | 1.17% | 30,745 |
| Mar 10, 2026 | 12,465.00 | 12,885.00 | 12,465.00 | 12,820.00 | 12,820.00 | 2.85% | 29,782 |
| Mar 9, 2026 | 12,900.00 | 12,900.00 | 12,310.00 | 12,465.00 | 12,465.00 | -3.60% | 26,517 |