KIM ACE Global Autonomous Vehicle Active ETF (KRX:414270)
South Korea · Delayed Price · Currency is KRW 11,620
+15 (0.13%)
At close: Sep 23, 2026
KRX:414270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,750.00 | 11,750.00 | 11,570.00 | 11,605.00 | 11,605.00 | 0.26% | 3,388 |
| Sep 21, 2026 | 11,825.00 | 11,825.00 | 11,165.00 | 11,575.00 | 11,575.00 | -0.64% | 3,211 |
| Sep 18, 2026 | 11,515.00 | 11,660.00 | 11,515.00 | 11,650.00 | 11,650.00 | 2.73% | 3,114 |
| Sep 17, 2026 | 11,440.00 | 11,440.00 | 10,995.00 | 11,340.00 | 11,340.00 | 0.62% | 11,420 |
| Sep 16, 2026 | 11,425.00 | 11,425.00 | 11,225.00 | 11,270.00 | 11,270.00 | 0.13% | 7,482 |
| Sep 15, 2026 | 11,255.00 | 11,270.00 | 11,190.00 | 11,255.00 | 11,255.00 | - | 1,640 |
| Sep 14, 2026 | 11,350.00 | 11,350.00 | 11,080.00 | 11,255.00 | 11,255.00 | 0.67% | 2,440 |
| Sep 11, 2026 | 11,195.00 | 11,500.00 | 11,115.00 | 11,180.00 | 11,180.00 | -0.13% | 12,642 |
| Sep 10, 2026 | 11,525.00 | 11,525.00 | 11,165.00 | 11,195.00 | 11,195.00 | -1.37% | 7,703 |
| Sep 9, 2026 | 11,515.00 | 11,515.00 | 11,320.00 | 11,350.00 | 11,350.00 | 0.09% | 1,218 |
| Sep 8, 2026 | 11,340.00 | 11,510.00 | 11,290.00 | 11,340.00 | 11,340.00 | 0.04% | 6,340 |
| Sep 7, 2026 | 11,610.00 | 11,610.00 | 11,335.00 | 11,335.00 | 11,335.00 | -1.52% | 10,941 |
| Sep 4, 2026 | 11,490.00 | 11,665.00 | 11,490.00 | 11,510.00 | 11,510.00 | 0.17% | 7,206 |
| Sep 3, 2026 | 11,605.00 | 11,605.00 | 11,455.00 | 11,490.00 | 11,490.00 | 0.52% | 1,590 |
| Sep 2, 2026 | 11,910.00 | 11,910.00 | 11,430.00 | 11,430.00 | 11,430.00 | -2.56% | 84,207 |
| Sep 1, 2026 | 12,245.00 | 12,245.00 | 11,270.00 | 11,730.00 | 11,730.00 | 0.51% | 59,501 |
| Aug 31, 2026 | 12,080.00 | 12,080.00 | 11,645.00 | 11,670.00 | 11,670.00 | -1.93% | 6,599 |
| Aug 28, 2026 | 12,405.00 | 12,405.00 | 11,705.00 | 11,900.00 | 11,900.00 | 0.63% | 12,473 |
| Aug 27, 2026 | 12,110.00 | 12,225.00 | 11,795.00 | 11,825.00 | 11,825.00 | -0.88% | 13,463 |
| Aug 26, 2026 | 12,070.00 | 12,070.00 | 11,865.00 | 11,930.00 | 11,930.00 | 0.34% | 1,585 |
| Aug 25, 2026 | 11,675.00 | 12,025.00 | 11,675.00 | 11,890.00 | 11,890.00 | -1.20% | 2,484 |
| Aug 24, 2026 | 12,160.00 | 12,160.00 | 11,990.00 | 12,035.00 | 12,035.00 | 0.46% | 2,959 |
| Aug 21, 2026 | 12,060.00 | 12,060.00 | 11,910.00 | 11,980.00 | 11,980.00 | -1.07% | 13,117 |
| Aug 20, 2026 | 11,970.00 | 12,170.00 | 11,970.00 | 12,110.00 | 12,110.00 | 1.25% | 10,860 |
| Aug 19, 2026 | 12,240.00 | 12,315.00 | 11,960.00 | 11,960.00 | 11,960.00 | -2.92% | 2,522 |
| Aug 18, 2026 | 12,315.00 | 12,430.00 | 12,190.00 | 12,320.00 | 12,320.00 | 0.04% | 261,217 |
| Aug 14, 2026 | 12,535.00 | 12,535.00 | 12,270.00 | 12,315.00 | 12,315.00 | -0.28% | 2,590 |
| Aug 13, 2026 | 12,445.00 | 12,445.00 | 12,340.00 | 12,350.00 | 12,350.00 | -0.68% | 5,346 |
| Aug 12, 2026 | 12,595.00 | 12,595.00 | 12,340.00 | 12,435.00 | 12,435.00 | 0.24% | 49,882 |
| Aug 11, 2026 | 12,530.00 | 12,720.00 | 12,250.00 | 12,405.00 | 12,405.00 | -1.00% | 173,142 |
| Aug 10, 2026 | 12,260.00 | 12,530.00 | 12,260.00 | 12,530.00 | 12,530.00 | 2.20% | 20,514 |
| Aug 7, 2026 | 12,525.00 | 12,525.00 | 12,215.00 | 12,260.00 | 12,260.00 | -0.65% | 26,700 |
| Aug 6, 2026 | 12,725.00 | 12,725.00 | 12,260.00 | 12,340.00 | 12,340.00 | -1.56% | 644,389 |
| Aug 5, 2026 | 12,590.00 | 12,590.00 | 12,405.00 | 12,535.00 | 12,535.00 | 1.09% | 8,409 |
| Aug 4, 2026 | 12,315.00 | 12,620.00 | 12,265.00 | 12,400.00 | 12,400.00 | 0.69% | 162,630 |
| Aug 3, 2026 | 12,380.00 | 12,825.00 | 12,205.00 | 12,315.00 | 12,315.00 | -0.36% | 200,492 |
| Jul 31, 2026 | 12,475.00 | 12,475.00 | 12,340.00 | 12,360.00 | 12,360.00 | 0.57% | 53,564 |
| Jul 30, 2026 | 12,435.00 | 12,435.00 | 12,230.00 | 12,290.00 | 12,290.00 | -1.17% | 22,377 |
| Jul 29, 2026 | 12,550.00 | 12,555.00 | 12,315.00 | 12,435.00 | 12,435.00 | 0.57% | 427,948 |
| Jul 28, 2026 | 12,540.00 | 12,540.00 | 12,345.00 | 12,365.00 | 12,365.00 | -1.40% | 520,891 |
| Jul 27, 2026 | 12,675.00 | 12,935.00 | 12,300.00 | 12,540.00 | 12,540.00 | 0.44% | 513,399 |
| Jul 24, 2026 | 12,790.00 | 12,790.00 | 12,470.00 | 12,485.00 | 12,485.00 | -2.38% | 6,239 |
| Jul 23, 2026 | 12,820.00 | 12,820.00 | 12,555.00 | 12,790.00 | 12,790.00 | -0.23% | 3,977 |
| Jul 22, 2026 | 12,670.00 | 13,260.00 | 12,670.00 | 12,820.00 | 12,820.00 | 1.42% | 103,775 |
| Jul 21, 2026 | 12,605.00 | 13,410.00 | 12,565.00 | 12,640.00 | 12,640.00 | 0.32% | 93,462 |
| Jul 20, 2026 | 13,050.00 | 13,050.00 | 12,565.00 | 12,600.00 | 12,600.00 | -3.45% | 5,116 |
| Jul 16, 2026 | 13,220.00 | 13,220.00 | 12,965.00 | 13,050.00 | 13,050.00 | 0.23% | 5,967 |
| Jul 15, 2026 | 13,105.00 | 13,105.00 | 12,720.00 | 13,020.00 | 13,020.00 | 0.85% | 13,923 |
| Jul 14, 2026 | 13,070.00 | 13,070.00 | 12,700.00 | 12,910.00 | 12,910.00 | -1.22% | 6,132 |
| Jul 13, 2026 | 13,470.00 | 13,470.00 | 12,935.00 | 13,070.00 | 13,070.00 | -1.51% | 5,028 |