Kim Kindex Nuclear Power Theme ETF (KRX:433500)
South Korea · Delayed Price · Currency is KRW 84,465
-4,335 (-4.88%)
Last updated: May 12, 2026, 2:07 PM KST
KRX:433500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 89,345.00 | 89,840.00 | 81,085.00 | 85,500.00 | 85,500.00 | -3.72% | 334,848 |
| May 11, 2026 | 90,670.00 | 90,670.00 | 88,100.00 | 88,800.00 | 88,800.00 | -2.06% | 282,497 |
| May 8, 2026 | 91,195.00 | 91,195.00 | 89,065.00 | 90,670.00 | 90,670.00 | -2.27% | 227,912 |
| May 7, 2026 | 94,000.00 | 95,400.00 | 90,135.00 | 92,780.00 | 92,780.00 | 2.29% | 239,269 |
| May 6, 2026 | 89,385.00 | 90,900.00 | 88,180.00 | 90,700.00 | 90,700.00 | 3.34% | 233,972 |
| May 4, 2026 | 88,830.00 | 88,830.00 | 86,945.00 | 87,765.00 | 87,765.00 | 0.79% | 212,787 |
| Apr 30, 2026 | 88,910.00 | 88,930.00 | 86,830.00 | 87,075.00 | 87,075.00 | -2.09% | 243,265 |
| Apr 29, 2026 | 87,905.00 | 89,015.00 | 87,025.00 | 88,930.00 | 88,930.00 | 1.17% | 155,756 |
| Apr 28, 2026 | 90,010.00 | 91,220.00 | 87,700.00 | 87,900.00 | 87,620.00 | -0.68% | 275,076 |
| Apr 27, 2026 | 88,870.00 | 88,960.00 | 86,337.00 | 88,500.00 | 88,218.09 | 2.64% | 181,243 |
| Apr 24, 2026 | 83,495.00 | 86,445.00 | 83,495.00 | 86,220.00 | 85,945.35 | 3.49% | 206,539 |
| Apr 23, 2026 | 82,610.00 | 84,500.00 | 80,770.00 | 83,310.00 | 83,044.62 | 4.32% | 285,743 |
| Apr 22, 2026 | 79,420.00 | 80,165.00 | 77,630.00 | 79,860.00 | 79,605.61 | 0.51% | 186,416 |
| Apr 21, 2026 | 78,800.00 | 80,660.00 | 78,540.00 | 79,455.00 | 79,201.90 | 1.77% | 180,283 |
| Apr 20, 2026 | 77,750.00 | 78,660.00 | 77,485.00 | 78,075.00 | 77,826.30 | 0.21% | 131,652 |
| Apr 17, 2026 | 78,565.00 | 78,565.00 | 77,242.00 | 77,915.00 | 77,666.81 | -0.61% | 179,780 |
| Apr 16, 2026 | 77,555.00 | 78,450.00 | 76,670.00 | 78,390.00 | 78,140.29 | 3.05% | 242,688 |
| Apr 15, 2026 | 75,600.00 | 77,055.00 | 75,535.00 | 76,070.00 | 75,827.68 | 2.86% | 171,690 |
| Apr 14, 2026 | 74,475.00 | 74,495.00 | 73,310.00 | 73,955.00 | 73,719.42 | 2.74% | 155,876 |
| Apr 13, 2026 | 70,935.00 | 72,255.00 | 70,505.00 | 71,980.00 | 71,750.71 | -0.11% | 109,101 |
| Apr 10, 2026 | 73,295.00 | 73,410.00 | 71,625.00 | 72,060.00 | 71,830.46 | 0.78% | 102,351 |
| Apr 9, 2026 | 71,485.00 | 72,720.00 | 71,000.00 | 71,500.00 | 71,272.24 | -1.20% | 123,223 |
| Apr 8, 2026 | 69,100.00 | 73,000.00 | 69,005.00 | 72,370.00 | 72,139.47 | 10.91% | 272,192 |
| Apr 7, 2026 | 66,615.00 | 67,400.00 | 64,400.00 | 65,250.00 | 65,042.15 | -0.28% | 116,157 |
| Apr 6, 2026 | 65,480.00 | 66,910.00 | 65,000.00 | 65,430.00 | 65,221.58 | 0.45% | 103,270 |
| Apr 3, 2026 | 66,135.00 | 66,190.00 | 64,105.00 | 65,140.00 | 64,932.50 | 0.98% | 204,446 |
| Apr 2, 2026 | 69,585.00 | 69,615.00 | 63,565.00 | 64,510.00 | 64,304.51 | -5.18% | 321,486 |
| Apr 1, 2026 | 66,265.00 | 68,855.00 | 65,950.00 | 68,035.00 | 67,818.28 | 9.21% | 241,334 |
| Mar 31, 2026 | 64,720.00 | 64,950.00 | 62,150.00 | 62,300.00 | 62,101.55 | -3.76% | 246,613 |
| Mar 30, 2026 | 63,580.00 | 65,180.00 | 63,000.00 | 64,735.00 | 64,528.79 | -3.52% | 204,250 |
| Mar 27, 2026 | 66,565.00 | 67,435.00 | 64,400.00 | 67,100.00 | 66,886.26 | -2.61% | 290,394 |
| Mar 26, 2026 | 70,725.00 | 71,100.00 | 68,500.00 | 68,900.00 | 68,680.52 | -2.58% | 227,504 |
| Mar 25, 2026 | 70,205.00 | 71,710.00 | 69,605.00 | 70,725.00 | 70,499.71 | 3.35% | 242,434 |
| Mar 24, 2026 | 71,710.00 | 71,930.00 | 66,325.00 | 68,430.00 | 68,212.02 | -0.09% | 314,327 |
| Mar 23, 2026 | 72,195.00 | 72,260.00 | 68,390.00 | 68,490.00 | 68,271.83 | -7.36% | 393,485 |
| Mar 20, 2026 | 73,370.00 | 74,725.00 | 72,505.00 | 73,930.00 | 73,694.50 | 2.48% | 342,489 |
| Mar 19, 2026 | 70,880.00 | 73,200.00 | 70,705.00 | 72,140.00 | 71,910.20 | -0.01% | 310,191 |
| Mar 18, 2026 | 70,115.00 | 72,390.00 | 70,115.00 | 72,145.00 | 71,915.19 | 5.17% | 256,638 |
| Mar 17, 2026 | 69,465.00 | 70,315.00 | 68,600.00 | 68,600.00 | 68,381.48 | 0.73% | 245,783 |
| Mar 16, 2026 | 69,895.00 | 70,050.00 | 67,265.00 | 68,105.00 | 67,888.06 | -2.10% | 328,026 |
| Mar 13, 2026 | 64,975.00 | 71,430.00 | 64,640.00 | 69,565.00 | 69,343.41 | 4.83% | 509,241 |
| Mar 12, 2026 | 64,365.00 | 67,745.00 | 64,030.00 | 66,360.00 | 66,148.61 | 2.69% | 201,284 |
| Mar 11, 2026 | 66,545.00 | 66,780.00 | 63,440.00 | 64,620.00 | 64,414.16 | -0.42% | 294,232 |
| Mar 10, 2026 | 65,310.00 | 66,775.00 | 63,650.00 | 64,895.00 | 64,688.28 | 6.08% | 365,754 |
| Mar 9, 2026 | 61,400.00 | 62,140.00 | 58,635.00 | 61,175.00 | 60,980.13 | -4.29% | 253,544 |
| Mar 6, 2026 | 59,140.00 | 64,155.00 | 59,095.00 | 63,920.00 | 63,716.39 | 5.38% | 244,852 |
| Mar 5, 2026 | 61,515.00 | 62,375.00 | 59,005.00 | 60,655.00 | 60,461.79 | 12.56% | 293,602 |
| Mar 4, 2026 | 58,495.00 | 61,715.00 | 52,645.00 | 53,885.00 | 53,713.35 | -15.41% | 524,663 |
| Mar 3, 2026 | 68,970.00 | 69,485.00 | 63,350.00 | 63,700.00 | 63,497.09 | -8.72% | 565,636 |
| Feb 27, 2026 | 70,850.00 | 72,700.00 | 69,200.00 | 69,785.00 | 69,562.70 | -0.31% | 667,374 |