Kim Kindex China Star50 ETF (KRX:416090)
South Korea · Delayed Price · Currency is KRW 12,730
-120 (-0.93%)
At close: Sep 23, 2026
KRX:416090 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,995.00 | 13,295.00 | 12,845.00 | 12,850.00 | 12,850.00 | -1.31% | 15,410 |
| Sep 21, 2026 | 13,180.00 | 13,275.00 | 12,875.00 | 13,020.00 | 13,020.00 | 0.35% | 10,738 |
| Sep 18, 2026 | 12,575.00 | 13,050.00 | 12,510.00 | 12,975.00 | 12,975.00 | 2.98% | 25,919 |
| Sep 17, 2026 | 12,495.00 | 13,100.00 | 12,495.00 | 12,600.00 | 12,600.00 | 1.61% | 9,861 |
| Sep 16, 2026 | 11,920.00 | 12,505.00 | 11,920.00 | 12,400.00 | 12,400.00 | 4.03% | 19,683 |
| Sep 15, 2026 | 11,550.00 | 12,000.00 | 11,490.00 | 11,920.00 | 11,920.00 | 3.07% | 9,271 |
| Sep 14, 2026 | 11,730.00 | 11,800.00 | 11,400.00 | 11,565.00 | 11,565.00 | -1.57% | 6,717 |
| Sep 11, 2026 | 11,850.00 | 11,850.00 | 11,520.00 | 11,750.00 | 11,750.00 | -0.93% | 8,228 |
| Sep 10, 2026 | 11,865.00 | 11,980.00 | 11,730.00 | 11,860.00 | 11,860.00 | 1.11% | 9,093 |
| Sep 9, 2026 | 12,110.00 | 12,120.00 | 11,520.00 | 11,730.00 | 11,730.00 | -3.58% | 17,044 |
| Sep 8, 2026 | 12,300.00 | 12,360.00 | 12,020.00 | 12,165.00 | 12,165.00 | -1.10% | 10,993 |
| Sep 7, 2026 | 12,145.00 | 12,950.00 | 11,950.00 | 12,300.00 | 12,300.00 | 1.03% | 16,760 |
| Sep 4, 2026 | 12,250.00 | 12,465.00 | 12,150.00 | 12,175.00 | 12,175.00 | -1.81% | 10,424 |
| Sep 3, 2026 | 12,615.00 | 12,615.00 | 12,200.00 | 12,400.00 | 12,400.00 | -0.48% | 8,482 |
| Sep 2, 2026 | 12,775.00 | 12,775.00 | 12,175.00 | 12,460.00 | 12,460.00 | -2.58% | 9,451 |
| Sep 1, 2026 | 13,020.00 | 13,095.00 | 12,715.00 | 12,790.00 | 12,790.00 | -1.77% | 5,138 |
| Aug 31, 2026 | 13,000.00 | 13,020.00 | 12,495.00 | 13,020.00 | 13,020.00 | 0.15% | 15,315 |
| Aug 28, 2026 | 13,190.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.44% | 7,564 |
| Aug 27, 2026 | 12,810.00 | 13,240.00 | 12,810.00 | 13,190.00 | 13,190.00 | 2.97% | 7,668 |
| Aug 26, 2026 | 12,480.00 | 12,920.00 | 12,450.00 | 12,810.00 | 12,810.00 | 2.48% | 5,688 |
| Aug 25, 2026 | 12,390.00 | 12,635.00 | 12,215.00 | 12,500.00 | 12,500.00 | 0.89% | 10,096 |
| Aug 24, 2026 | 13,155.00 | 13,155.00 | 12,215.00 | 12,390.00 | 12,390.00 | -4.18% | 14,834 |
| Aug 21, 2026 | 12,780.00 | 13,110.00 | 12,780.00 | 12,930.00 | 12,930.00 | -0.35% | 10,888 |
| Aug 20, 2026 | 13,120.00 | 13,435.00 | 12,975.00 | 12,975.00 | 12,975.00 | -1.03% | 18,221 |
| Aug 19, 2026 | 14,030.00 | 14,085.00 | 13,100.00 | 13,110.00 | 13,110.00 | -7.61% | 35,269 |
| Aug 18, 2026 | 14,270.00 | 14,480.00 | 13,995.00 | 14,190.00 | 14,190.00 | 3.13% | 10,706 |
| Aug 14, 2026 | 13,940.00 | 14,065.00 | 13,595.00 | 13,760.00 | 13,760.00 | -2.34% | 11,936 |
| Aug 13, 2026 | 13,910.00 | 14,280.00 | 13,910.00 | 14,090.00 | 14,090.00 | 1.29% | 16,524 |
| Aug 12, 2026 | 13,665.00 | 13,925.00 | 13,580.00 | 13,910.00 | 13,910.00 | 1.02% | 6,940 |
| Aug 11, 2026 | 13,955.00 | 13,955.00 | 13,570.00 | 13,770.00 | 13,770.00 | 0.07% | 12,767 |
| Aug 10, 2026 | 13,965.00 | 13,965.00 | 13,570.00 | 13,760.00 | 13,760.00 | -0.58% | 16,054 |
| Aug 7, 2026 | 13,595.00 | 14,000.00 | 13,510.00 | 13,840.00 | 13,840.00 | 2.06% | 9,984 |
| Aug 6, 2026 | 13,570.00 | 13,760.00 | 13,005.00 | 13,560.00 | 13,560.00 | -0.29% | 10,091 |
| Aug 5, 2026 | 13,220.00 | 13,770.00 | 13,095.00 | 13,600.00 | 13,600.00 | 4.33% | 29,199 |
| Aug 4, 2026 | 12,410.00 | 13,100.00 | 12,410.00 | 13,035.00 | 13,035.00 | 5.08% | 11,134 |
| Aug 3, 2026 | 13,070.00 | 13,250.00 | 12,330.00 | 12,405.00 | 12,405.00 | -7.56% | 17,518 |
| Jul 31, 2026 | 13,370.00 | 13,900.00 | 13,350.00 | 13,420.00 | 13,420.00 | 2.64% | 19,255 |
| Jul 30, 2026 | 13,355.00 | 13,515.00 | 12,560.00 | 13,075.00 | 13,075.00 | -3.68% | 24,579 |
| Jul 29, 2026 | 13,700.00 | 14,065.00 | 12,800.00 | 13,575.00 | 13,575.00 | -2.51% | 45,923 |
| Jul 28, 2026 | 14,885.00 | 14,950.00 | 13,875.00 | 13,925.00 | 13,925.00 | -6.45% | 27,790 |
| Jul 27, 2026 | 14,915.00 | 15,200.00 | 14,270.00 | 14,885.00 | 14,885.00 | 0.98% | 22,359 |
| Jul 24, 2026 | 14,720.00 | 14,930.00 | 14,010.00 | 14,740.00 | 14,740.00 | -0.37% | 18,979 |
| Jul 23, 2026 | 15,425.00 | 15,530.00 | 14,700.00 | 14,795.00 | 14,795.00 | -3.90% | 24,783 |
| Jul 22, 2026 | 15,950.00 | 16,080.00 | 15,190.00 | 15,395.00 | 15,395.00 | -0.03% | 36,074 |
| Jul 21, 2026 | 14,175.00 | 15,400.00 | 13,855.00 | 15,400.00 | 15,400.00 | 11.76% | 40,935 |
| Jul 20, 2026 | 15,500.00 | 15,500.00 | 13,740.00 | 13,780.00 | 13,780.00 | -10.72% | 43,100 |
| Jul 16, 2026 | 16,085.00 | 16,270.00 | 15,345.00 | 15,435.00 | 15,435.00 | -4.16% | 24,944 |
| Jul 15, 2026 | 16,880.00 | 17,095.00 | 15,910.00 | 16,105.00 | 16,105.00 | -2.01% | 34,708 |
| Jul 14, 2026 | 16,840.00 | 16,840.00 | 15,560.00 | 16,435.00 | 16,435.00 | -1.94% | 35,919 |
| Jul 13, 2026 | 17,520.00 | 17,815.00 | 16,710.00 | 16,760.00 | 16,760.00 | -6.16% | 34,289 |