Kiwoom Kosef Tips Kis ETF (KRX:430500)
South Korea · Delayed Price · Currency is KRW 112,985
+250 (0.22%)
At close: Sep 23, 2026
KRX:430500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 112,750.00 | 112,825.00 | 112,735.00 | 112,735.00 | 112,735.00 | 0.01% | 84 |
| Sep 21, 2026 | 112,525.00 | 112,795.00 | 112,525.00 | 112,720.00 | 112,720.00 | -0.16% | 1,467 |
| Sep 18, 2026 | 112,800.00 | 112,905.00 | 112,800.00 | 112,905.00 | 112,905.00 | 0.54% | 5 |
| Sep 17, 2026 | 112,305.00 | 112,355.00 | 112,250.00 | 112,300.00 | 112,300.00 | -0.01% | 185 |
| Sep 16, 2026 | 112,180.00 | 112,315.00 | 112,180.00 | 112,315.00 | 112,315.00 | 0.10% | 7 |
| Sep 15, 2026 | 112,460.00 | 112,460.00 | 112,205.00 | 112,205.00 | 112,205.00 | -0.28% | 37 |
| Sep 14, 2026 | 112,655.00 | 112,710.00 | 112,480.00 | 112,515.00 | 112,515.00 | 0.44% | 49 |
| Sep 11, 2026 | 112,000.00 | 112,020.00 | 111,800.00 | 112,020.00 | 112,020.00 | -0.30% | 73 |
| Sep 10, 2026 | 112,535.00 | 112,535.00 | 112,335.00 | 112,360.00 | 112,360.00 | -0.31% | 248 |
| Sep 9, 2026 | 112,745.00 | 112,825.00 | 112,710.00 | 112,715.00 | 112,715.00 | 0.04% | 602 |
| Sep 8, 2026 | 112,705.00 | 112,840.00 | 112,670.00 | 112,670.00 | 112,670.00 | 0.04% | 173 |
| Sep 7, 2026 | 112,785.00 | 112,925.00 | 112,630.00 | 112,630.00 | 112,630.00 | -0.16% | 102 |
| Sep 4, 2026 | 112,740.00 | 112,820.00 | 112,560.00 | 112,805.00 | 112,805.00 | 0.34% | 413 |
| Sep 3, 2026 | 112,345.00 | 112,470.00 | 112,310.00 | 112,425.00 | 112,425.00 | 0.44% | 16 |
| Sep 2, 2026 | 112,100.00 | 112,125.00 | 111,935.00 | 111,935.00 | 111,935.00 | -0.30% | 29 |
| Sep 1, 2026 | 112,340.00 | 112,340.00 | 112,040.00 | 112,270.00 | 112,270.00 | -0.47% | 190 |
| Aug 31, 2026 | 112,765.00 | 112,812.00 | 112,765.00 | 112,800.00 | 112,800.00 | 0.03% | 101 |
| Aug 28, 2026 | 113,050.00 | 113,050.00 | 112,750.00 | 112,770.00 | 112,770.00 | -0.38% | 126 |
| Aug 27, 2026 | 113,205.00 | 113,205.00 | 113,205.00 | 113,205.00 | 113,205.00 | 0.31% | 23 |
| Aug 26, 2026 | 113,175.00 | 113,180.00 | 112,860.00 | 112,860.00 | 112,860.00 | 0.28% | 933 |
| Aug 25, 2026 | 112,610.00 | 112,610.00 | 112,505.00 | 112,545.00 | 112,545.00 | 0.13% | 55 |
| Aug 24, 2026 | 112,450.00 | 112,450.00 | 112,395.00 | 112,395.00 | 112,395.00 | 0.24% | 8 |
| Aug 21, 2026 | 112,220.00 | 112,220.00 | 112,100.00 | 112,125.00 | 112,125.00 | -0.36% | 389 |
| Aug 20, 2026 | 112,620.00 | 112,620.00 | 112,520.00 | 112,535.00 | 112,535.00 | 0.22% | 58 |
| Aug 19, 2026 | 112,055.00 | 112,285.00 | 112,025.00 | 112,285.00 | 112,285.00 | 0.43% | 243 |
| Aug 18, 2026 | 112,025.00 | 112,025.00 | 111,755.00 | 111,805.00 | 111,805.00 | -0.74% | 641 |
| Aug 14, 2026 | 112,935.00 | 112,980.00 | 112,635.00 | 112,635.00 | 112,635.00 | -0.13% | 22 |
| Aug 13, 2026 | 112,675.00 | 112,780.00 | 112,675.00 | 112,780.00 | 112,780.00 | 0.25% | 68 |
| Aug 12, 2026 | 112,535.00 | 112,580.00 | 112,470.00 | 112,500.00 | 112,500.00 | 0.19% | 75 |
| Aug 11, 2026 | 112,260.00 | 112,420.00 | 112,260.00 | 112,290.00 | 112,290.00 | -0.45% | 47 |
| Aug 10, 2026 | 112,865.00 | 112,940.00 | 112,795.00 | 112,795.00 | 112,795.00 | -0.37% | 184 |
| Aug 7, 2026 | 113,095.00 | 113,325.00 | 113,095.00 | 113,215.00 | 113,215.00 | 0.13% | 157 |
| Aug 6, 2026 | 113,535.00 | 113,535.00 | 113,065.00 | 113,065.00 | 113,065.00 | -0.48% | 118 |
| Aug 5, 2026 | 113,255.00 | 113,750.00 | 113,200.00 | 113,615.00 | 113,615.00 | 0.77% | 50 |
| Aug 4, 2026 | 112,975.00 | 112,975.00 | 112,750.00 | 112,750.00 | 112,750.00 | -0.09% | 439 |
| Aug 3, 2026 | 112,630.00 | 112,850.00 | 112,630.00 | 112,850.00 | 112,850.00 | -0.13% | 136 |
| Jul 31, 2026 | 112,825.00 | 113,030.00 | 112,825.00 | 112,995.00 | 112,995.00 | 0.44% | 432 |
| Jul 30, 2026 | 112,920.00 | 112,920.00 | 112,495.00 | 112,495.00 | 112,495.00 | -0.35% | 137 |
| Jul 29, 2026 | 112,610.00 | 112,980.00 | 112,535.00 | 112,885.00 | 112,885.00 | 0.12% | 178 |
| Jul 28, 2026 | 112,385.00 | 112,745.00 | 112,380.00 | 112,745.00 | 112,745.00 | 0.21% | 157 |
| Jul 27, 2026 | 112,245.00 | 112,510.00 | 112,245.00 | 112,510.00 | 112,510.00 | 0.80% | 158 |
| Jul 24, 2026 | 111,660.00 | 111,700.00 | 111,615.00 | 111,620.00 | 111,620.00 | -0.43% | 274 |
| Jul 23, 2026 | 112,140.00 | 112,280.00 | 112,015.00 | 112,100.00 | 112,100.00 | 0.34% | 264 |
| Jul 22, 2026 | 111,970.00 | 112,010.00 | 111,720.00 | 111,720.00 | 111,720.00 | -0.49% | 429 |
| Jul 21, 2026 | 112,070.00 | 112,285.00 | 111,905.00 | 112,265.00 | 112,265.00 | 0.04% | 598 |
| Jul 20, 2026 | 112,025.00 | 112,220.00 | 112,025.00 | 112,220.00 | 112,220.00 | -0.36% | 457 |
| Jul 16, 2026 | 112,350.00 | 112,625.00 | 112,210.00 | 112,625.00 | 112,625.00 | 0.33% | 175 |
| Jul 15, 2026 | 112,400.00 | 112,470.00 | 112,260.00 | 112,260.00 | 112,260.00 | 0.19% | 2,551 |
| Jul 14, 2026 | 112,225.00 | 112,240.00 | 112,045.00 | 112,045.00 | 112,045.00 | -0.51% | 670 |
| Jul 13, 2026 | 112,640.00 | 112,680.00 | 112,500.00 | 112,625.00 | 112,625.00 | -0.27% | 550 |