Kiwoom Kosef Tips Kis ETF (KRX:430500)
South Korea · Delayed Price · Currency is KRW 117,040
+50 (0.04%)
Last updated: Sep 2, 2025, 1:29 PM KST
KRX:430500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 117,040.00 | 117,090.00 | 117,040.00 | 117,060.00 | - | 0.17% | 58 |
| Sep 4, 2025 | 116,995.00 | 117,000.00 | 116,835.00 | 116,865.00 | - | 0.19% | 346 |
| Sep 3, 2025 | 116,890.00 | 116,890.00 | 116,590.00 | 116,645.00 | - | -0.25% | 396 |
| Sep 2, 2025 | 117,025.00 | 117,040.00 | 116,925.00 | 116,935.00 | - | -0.05% | 528 |
| Sep 1, 2025 | 117,145.00 | 117,210.00 | 116,985.00 | 116,990.00 | - | -0.25% | 846 |
| Aug 29, 2025 | 117,240.00 | 117,300.00 | 117,180.00 | 117,280.00 | - | -0.09% | 385 |
| Aug 28, 2025 | 117,335.00 | 117,445.00 | 117,335.00 | 117,385.00 | - | 0.10% | 3,848 |
| Aug 27, 2025 | 117,160.00 | 117,290.00 | 117,160.00 | 117,270.00 | - | 0.23% | 584 |
| Aug 26, 2025 | 117,070.00 | 117,145.00 | 116,935.00 | 117,000.00 | - | -0.09% | 459 |
| Aug 25, 2025 | 117,190.00 | 117,230.00 | 117,095.00 | 117,105.00 | - | 0.09% | 475 |
| Aug 22, 2025 | 117,010.00 | 117,065.00 | 116,990.00 | 117,005.00 | - | -0.09% | 1,752 |
| Aug 21, 2025 | 117,165.00 | 117,165.00 | 117,070.00 | 117,105.00 | - | 0.06% | 497 |
| Aug 20, 2025 | 117,060.00 | 117,095.00 | 116,985.00 | 117,035.00 | - | 0.06% | 1,006 |
| Aug 19, 2025 | 117,040.00 | 117,125.00 | 116,945.00 | 116,965.00 | - | -0.12% | 191 |
| Aug 18, 2025 | 117,185.00 | 117,185.00 | 117,060.00 | 117,100.00 | - | -0.29% | 412 |
| Aug 14, 2025 | 117,470.00 | 117,515.00 | 117,445.00 | 117,445.00 | - | 0.24% | 133 |
| Aug 13, 2025 | 117,275.00 | 117,300.00 | 117,125.00 | 117,165.00 | - | -0.14% | 341 |
| Aug 12, 2025 | 117,415.00 | 117,415.00 | 117,320.00 | 117,330.00 | - | -0.13% | 305 |
| Aug 11, 2025 | 117,485.00 | 117,570.00 | 117,460.00 | 117,485.00 | - | -0.11% | 411 |
| Aug 8, 2025 | 117,650.00 | 117,670.00 | 117,620.00 | 117,620.00 | - | 0.04% | 124 |
| Aug 7, 2025 | 117,570.00 | 117,670.00 | 117,540.00 | 117,570.00 | - | -0.02% | 130 |
| Aug 6, 2025 | 117,580.00 | 117,760.00 | 117,580.00 | 117,590.00 | - | -0.04% | 787 |
| Aug 5, 2025 | 117,665.00 | 117,757.00 | 117,605.00 | 117,640.00 | - | 0.14% | 233 |
| Aug 4, 2025 | 117,580.00 | 117,635.00 | 117,480.00 | 117,480.00 | - | 0.50% | 286 |
| Aug 1, 2025 | 117,050.00 | 117,060.00 | 116,890.00 | 116,890.00 | - | -0.24% | 529 |
| Jul 31, 2025 | 117,030.00 | 117,225.00 | 117,030.00 | 117,170.00 | - | -0.07% | 422 |
| Jul 30, 2025 | 117,320.00 | 117,320.00 | 117,245.00 | 117,250.00 | - | 0.18% | 89 |
| Jul 29, 2025 | 116,960.00 | 117,155.00 | 116,960.00 | 117,045.00 | - | - | 421 |
| Jul 28, 2025 | 116,880.00 | 117,070.00 | 116,765.00 | 117,045.00 | - | 0.14% | 1,834 |
| Jul 25, 2025 | 116,935.00 | 116,990.00 | 116,880.00 | 116,880.00 | - | -0.02% | 358 |
| Jul 24, 2025 | 117,080.00 | 117,080.00 | 116,905.00 | 116,905.00 | - | -0.15% | 283 |
| Jul 23, 2025 | 117,055.00 | 117,140.00 | 117,000.00 | 117,085.00 | - | -0.08% | 178 |
| Jul 22, 2025 | 117,000.00 | 117,180.00 | 116,945.00 | 117,180.00 | - | 0.23% | 203 |
| Jul 21, 2025 | 116,765.00 | 116,910.00 | 116,745.00 | 116,910.00 | - | 0.08% | 170 |
| Jul 18, 2025 | 116,710.00 | 116,885.00 | 116,670.00 | 116,817.00 | - | 0.34% | 290 |
| Jul 17, 2025 | 116,600.00 | 116,695.00 | 116,420.00 | 116,420.00 | - | -0.18% | 622 |
| Jul 16, 2025 | 116,510.00 | 116,645.00 | 116,470.00 | 116,635.00 | - | -0.09% | 406 |
| Jul 15, 2025 | 116,690.00 | 116,745.00 | 116,575.00 | 116,745.00 | - | 0.14% | 156 |
| Jul 14, 2025 | 116,770.00 | 116,850.00 | 116,585.00 | 116,585.00 | - | -0.39% | 505 |
| Jul 11, 2025 | 116,960.00 | 117,155.00 | 116,960.00 | 117,040.00 | - | 0.03% | 99 |
| Jul 10, 2025 | 116,880.00 | 117,075.00 | 116,855.00 | 117,010.00 | - | 0.40% | 448 |
| Jul 9, 2025 | 116,630.00 | 116,630.00 | 116,520.00 | 116,545.00 | - | -0.03% | 15 |
| Jul 8, 2025 | 116,605.00 | 116,740.00 | 116,585.00 | 116,585.00 | - | -0.06% | 241 |
| Jul 7, 2025 | 116,720.00 | 116,730.00 | 116,655.00 | 116,655.00 | - | -0.15% | 846 |
| Jul 4, 2025 | 116,755.00 | 116,835.00 | 116,735.00 | 116,830.00 | - | - | 161 |
| Jul 3, 2025 | 116,685.00 | 116,870.00 | 116,595.00 | 116,830.00 | - | 0.12% | 340 |
| Jul 2, 2025 | 116,905.00 | 117,000.00 | 116,655.00 | 116,695.00 | - | -0.25% | 533 |
| Jul 1, 2025 | 116,950.00 | 117,060.00 | 116,780.00 | 116,985.00 | - | 0.12% | 335 |
| Jun 30, 2025 | 116,905.00 | 117,050.00 | 116,850.00 | 116,850.00 | - | -0.05% | 229 |
| Jun 27, 2025 | 117,040.00 | 117,130.00 | 116,825.00 | 116,905.00 | - | -0.03% | 116 |