Kim Kindex China Star50 ETF (KRX:416090)
South Korea · Delayed Price · Currency is KRW 10,760
-50 (-0.46%)
Last updated: Apr 2, 2026, 1:55 PM KST
KRX:416090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10,855.00 | 11,070.00 | 10,570.00 | 10,595.00 | 10,595.00 | -1.99% | 12,108 |
| Apr 1, 2026 | 10,605.00 | 10,935.00 | 10,605.00 | 10,810.00 | 10,810.00 | - | 58,768 |
| Mar 31, 2026 | 10,765.00 | 10,990.00 | 10,695.00 | 10,810.00 | 10,810.00 | 0.28% | 3,702 |
| Mar 30, 2026 | 10,975.00 | 10,975.00 | 10,565.00 | 10,780.00 | 10,780.00 | -1.01% | 12,660 |
| Mar 27, 2026 | 10,685.00 | 10,895.00 | 10,460.00 | 10,890.00 | 10,890.00 | 1.35% | 7,064 |
| Mar 26, 2026 | 11,005.00 | 11,005.00 | 10,740.00 | 10,745.00 | 10,745.00 | -2.05% | 5,248 |
| Mar 25, 2026 | 10,790.00 | 11,065.00 | 10,705.00 | 10,970.00 | 10,970.00 | 3.05% | 5,073 |
| Mar 24, 2026 | 10,515.00 | 10,800.00 | 10,495.00 | 10,645.00 | 10,645.00 | 1.24% | 25,625 |
| Mar 23, 2026 | 11,080.00 | 11,080.00 | 10,515.00 | 10,515.00 | 10,515.00 | -5.57% | 11,534 |
| Mar 20, 2026 | 11,180.00 | 11,230.00 | 11,100.00 | 11,135.00 | 11,135.00 | -0.62% | 8,002 |
| Mar 19, 2026 | 11,425.00 | 11,475.00 | 11,200.00 | 11,205.00 | 11,205.00 | -1.19% | 13,121 |
| Mar 18, 2026 | 11,295.00 | 11,435.00 | 11,180.00 | 11,340.00 | 11,340.00 | -0.04% | 13,975 |
| Mar 17, 2026 | 11,540.00 | 11,600.00 | 11,340.00 | 11,345.00 | 11,345.00 | -0.74% | 30,229 |
| Mar 16, 2026 | 11,430.00 | 11,590.00 | 11,275.00 | 11,430.00 | 11,430.00 | -0.04% | 11,429 |
| Mar 13, 2026 | 11,430.00 | 11,495.00 | 11,305.00 | 11,435.00 | 11,435.00 | 0.09% | 10,743 |
| Mar 12, 2026 | 11,455.00 | 11,595.00 | 11,275.00 | 11,425.00 | 11,425.00 | -0.04% | 10,407 |
| Mar 11, 2026 | 11,575.00 | 11,700.00 | 11,420.00 | 11,430.00 | 11,430.00 | -1.21% | 12,459 |
| Mar 10, 2026 | 11,255.00 | 11,660.00 | 10,900.00 | 11,570.00 | 11,570.00 | 2.84% | 44,235 |
| Mar 9, 2026 | 11,410.00 | 11,415.00 | 10,500.00 | 11,250.00 | 11,250.00 | -1.53% | 23,413 |
| Mar 6, 2026 | 11,335.00 | 11,615.00 | 11,160.00 | 11,425.00 | 11,425.00 | 1.47% | 37,346 |
| Mar 5, 2026 | 11,410.00 | 11,445.00 | 10,705.00 | 11,260.00 | 11,260.00 | 1.62% | 41,446 |
| Mar 4, 2026 | 11,275.00 | 11,520.00 | 11,000.00 | 11,080.00 | 11,080.00 | -2.03% | 52,962 |
| Mar 3, 2026 | 11,830.00 | 11,880.00 | 11,165.00 | 11,310.00 | 11,310.00 | -4.96% | 42,802 |
| Feb 27, 2026 | 11,995.00 | 11,995.00 | 11,695.00 | 11,900.00 | 11,900.00 | 0.29% | 18,907 |
| Feb 26, 2026 | 11,865.00 | 11,955.00 | 11,545.00 | 11,865.00 | 11,865.00 | 0.89% | 35,016 |
| Feb 25, 2026 | 11,925.00 | 11,925.00 | 11,700.00 | 11,760.00 | 11,760.00 | -0.47% | 22,845 |
| Feb 24, 2026 | 11,925.00 | 12,145.00 | 11,745.00 | 11,815.00 | 11,815.00 | -0.92% | 16,603 |
| Feb 23, 2026 | 11,780.00 | 11,925.00 | 11,640.00 | 11,925.00 | 11,925.00 | 1.23% | 39,684 |
| Feb 20, 2026 | 11,940.00 | 11,940.00 | 11,760.00 | 11,780.00 | 11,780.00 | -0.04% | 11,851 |
| Feb 19, 2026 | 11,705.00 | 11,840.00 | 11,500.00 | 11,785.00 | 11,785.00 | 1.16% | 17,964 |
| Feb 13, 2026 | 11,815.00 | 11,970.00 | 11,460.00 | 11,650.00 | 11,650.00 | -1.40% | 16,236 |
| Feb 12, 2026 | 11,790.00 | 11,860.00 | 11,615.00 | 11,815.00 | 11,815.00 | 0.04% | 19,897 |
| Feb 11, 2026 | 11,995.00 | 11,995.00 | 11,810.00 | 11,810.00 | 11,810.00 | -1.01% | 8,050 |
| Feb 10, 2026 | 11,815.00 | 11,990.00 | 11,810.00 | 11,930.00 | 11,930.00 | 0.97% | 12,884 |
| Feb 9, 2026 | 11,620.00 | 11,820.00 | 11,500.00 | 11,815.00 | 11,815.00 | 2.03% | 27,690 |
| Feb 6, 2026 | 11,495.00 | 11,615.00 | 11,315.00 | 11,580.00 | 11,580.00 | 1.00% | 14,272 |
| Feb 5, 2026 | 11,495.00 | 11,710.00 | 11,430.00 | 11,465.00 | 11,465.00 | -0.30% | 24,476 |
| Feb 4, 2026 | 11,680.00 | 11,765.00 | 11,050.00 | 11,500.00 | 11,500.00 | -1.20% | 37,885 |
| Feb 3, 2026 | 11,725.00 | 11,885.00 | 11,400.00 | 11,640.00 | 11,640.00 | -0.72% | 38,761 |
| Feb 2, 2026 | 11,875.00 | 12,030.00 | 11,505.00 | 11,725.00 | 11,725.00 | -1.14% | 47,163 |
| Jan 30, 2026 | 11,940.00 | 11,945.00 | 11,610.00 | 11,860.00 | 11,860.00 | -0.79% | 51,282 |
| Jan 29, 2026 | 12,240.00 | 12,280.00 | 11,927.00 | 11,955.00 | 11,955.00 | -2.80% | 26,295 |
| Jan 28, 2026 | 12,460.00 | 12,460.00 | 12,090.00 | 12,300.00 | 12,300.00 | -0.73% | 42,019 |
| Jan 27, 2026 | 12,190.00 | 12,390.00 | 12,060.00 | 12,390.00 | 12,390.00 | 2.14% | 30,551 |
| Jan 26, 2026 | 12,485.00 | 12,495.00 | 12,120.00 | 12,130.00 | 12,130.00 | -3.31% | 37,203 |
| Jan 23, 2026 | 12,525.00 | 12,560.00 | 12,380.00 | 12,545.00 | 12,545.00 | 1.05% | 30,001 |
| Jan 22, 2026 | 12,400.00 | 12,700.00 | 12,320.00 | 12,415.00 | 12,415.00 | 0.53% | 44,193 |
| Jan 21, 2026 | 12,030.00 | 12,445.00 | 11,900.00 | 12,350.00 | 12,350.00 | 2.66% | 85,306 |
| Jan 20, 2026 | 12,315.00 | 12,360.00 | 12,005.00 | 12,030.00 | 12,030.00 | -2.35% | 17,138 |
| Jan 19, 2026 | 12,400.00 | 12,400.00 | 12,000.00 | 12,320.00 | 12,320.00 | -0.65% | 30,429 |