Kim Kindex Nuclear Power Theme ETF (KRX:433500)
South Korea · Delayed Price · Currency is KRW 58,280
-2,875 (-4.70%)
At close: Sep 23, 2026
KRX:433500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 60,855.00 | 62,155.00 | 59,540.00 | 61,155.00 | 61,155.00 | 3.00% | 101,095 |
| Sep 21, 2026 | 60,800.00 | 60,830.00 | 59,275.00 | 59,375.00 | 59,375.00 | -1.30% | 39,303 |
| Sep 18, 2026 | 61,015.00 | 61,135.00 | 59,755.00 | 60,155.00 | 60,155.00 | 0.44% | 38,276 |
| Sep 17, 2026 | 59,900.00 | 61,345.00 | 59,500.00 | 59,890.00 | 59,890.00 | 1.42% | 61,600 |
| Sep 16, 2026 | 60,255.00 | 60,300.00 | 58,705.00 | 59,050.00 | 59,050.00 | -1.91% | 44,503 |
| Sep 15, 2026 | 59,865.00 | 60,500.00 | 58,600.00 | 60,200.00 | 60,200.00 | -0.33% | 54,882 |
| Sep 14, 2026 | 62,120.00 | 62,300.00 | 59,515.00 | 60,400.00 | 60,400.00 | -4.66% | 52,904 |
| Sep 11, 2026 | 61,745.00 | 63,795.00 | 61,330.00 | 63,350.00 | 63,350.00 | 0.56% | 101,629 |
| Sep 10, 2026 | 61,090.00 | 63,000.00 | 60,075.00 | 63,000.00 | 63,000.00 | 0.35% | 61,665 |
| Sep 9, 2026 | 62,500.00 | 64,750.00 | 61,925.00 | 62,780.00 | 62,780.00 | 2.87% | 171,694 |
| Sep 8, 2026 | 60,495.00 | 63,250.00 | 59,935.00 | 61,030.00 | 61,030.00 | 3.83% | 228,104 |
| Sep 7, 2026 | 54,600.00 | 59,425.00 | 54,110.00 | 58,780.00 | 58,780.00 | 7.99% | 64,436 |
| Sep 4, 2026 | 54,000.00 | 54,545.00 | 53,500.00 | 54,430.00 | 54,430.00 | 1.08% | 19,250 |
| Sep 3, 2026 | 53,475.00 | 55,345.00 | 51,610.00 | 53,850.00 | 53,850.00 | 2.77% | 59,517 |
| Sep 2, 2026 | 53,195.00 | 54,000.00 | 52,400.00 | 52,400.00 | 52,400.00 | -5.19% | 43,067 |
| Sep 1, 2026 | 57,000.00 | 57,140.00 | 54,405.00 | 55,270.00 | 55,270.00 | -2.82% | 40,522 |
| Aug 31, 2026 | 58,110.00 | 58,110.00 | 56,100.00 | 56,875.00 | 56,875.00 | -4.59% | 72,574 |
| Aug 28, 2026 | 58,740.00 | 60,355.00 | 57,870.00 | 59,610.00 | 59,610.00 | 0.68% | 77,749 |
| Aug 27, 2026 | 58,290.00 | 60,620.00 | 58,125.00 | 59,205.00 | 59,205.00 | -0.10% | 114,173 |
| Aug 26, 2026 | 56,840.00 | 59,690.00 | 55,940.00 | 59,265.00 | 59,265.00 | 6.97% | 227,301 |
| Aug 25, 2026 | 51,710.00 | 55,785.00 | 50,000.00 | 55,405.00 | 55,405.00 | 10.18% | 92,038 |
| Aug 24, 2026 | 50,760.00 | 50,760.00 | 49,550.00 | 50,285.00 | 50,285.00 | -0.59% | 33,730 |
| Aug 21, 2026 | 53,240.00 | 53,240.00 | 50,070.00 | 50,585.00 | 50,585.00 | -4.93% | 22,544 |
| Aug 20, 2026 | 53,405.00 | 53,745.00 | 52,685.00 | 53,210.00 | 53,210.00 | 0.08% | 27,190 |
| Aug 19, 2026 | 50,965.00 | 53,865.00 | 50,070.00 | 53,170.00 | 53,170.00 | -0.51% | 55,266 |
| Aug 18, 2026 | 55,900.00 | 56,000.00 | 52,660.00 | 53,445.00 | 53,445.00 | -4.01% | 38,019 |
| Aug 14, 2026 | 56,100.00 | 57,115.00 | 54,040.00 | 55,675.00 | 55,675.00 | 1.88% | 35,244 |
| Aug 13, 2026 | 55,170.00 | 55,930.00 | 54,405.00 | 54,645.00 | 54,645.00 | 0.77% | 29,618 |
| Aug 12, 2026 | 54,190.00 | 54,855.00 | 52,930.00 | 54,230.00 | 54,230.00 | 1.98% | 45,099 |
| Aug 11, 2026 | 53,260.00 | 53,755.00 | 52,325.00 | 53,175.00 | 53,175.00 | -1.05% | 27,287 |
| Aug 10, 2026 | 53,180.00 | 53,935.00 | 52,120.00 | 53,740.00 | 53,740.00 | 3.40% | 54,403 |
| Aug 7, 2026 | 52,365.00 | 53,125.00 | 50,175.00 | 51,975.00 | 51,975.00 | -0.87% | 73,905 |
| Aug 6, 2026 | 52,595.00 | 54,170.00 | 50,905.00 | 52,430.00 | 52,430.00 | -0.49% | 132,931 |
| Aug 5, 2026 | 52,130.00 | 52,950.00 | 51,220.00 | 52,690.00 | 52,690.00 | 4.69% | 91,830 |
| Aug 4, 2026 | 46,800.00 | 50,330.00 | 46,800.00 | 50,330.00 | 50,330.00 | 8.56% | 85,559 |
| Aug 3, 2026 | 44,880.00 | 46,990.00 | 44,305.00 | 46,360.00 | 46,360.00 | 2.00% | 98,628 |
| Jul 31, 2026 | 42,580.00 | 45,615.00 | 42,455.00 | 45,450.00 | 45,450.00 | 14.87% | 213,927 |
| Jul 30, 2026 | 39,050.00 | 42,440.00 | 39,050.00 | 39,565.00 | 39,565.00 | -3.17% | 289,756 |
| Jul 29, 2026 | 44,685.00 | 45,360.00 | 38,405.00 | 40,860.00 | 40,860.00 | -7.71% | 304,628 |
| Jul 28, 2026 | 47,135.00 | 47,460.00 | 43,855.00 | 44,275.00 | 44,275.00 | -9.86% | 101,778 |
| Jul 27, 2026 | 50,535.00 | 50,535.00 | 48,115.00 | 49,120.00 | 49,120.00 | -0.97% | 52,509 |
| Jul 24, 2026 | 50,590.00 | 51,540.00 | 49,405.00 | 49,600.00 | 49,600.00 | -3.24% | 96,178 |
| Jul 23, 2026 | 48,195.00 | 51,260.00 | 48,195.00 | 51,260.00 | 51,260.00 | 7.50% | 76,250 |
| Jul 22, 2026 | 47,120.00 | 49,775.00 | 46,965.00 | 47,685.00 | 47,685.00 | 4.30% | 492,303 |
| Jul 21, 2026 | 44,670.00 | 46,450.00 | 43,300.00 | 45,720.00 | 45,720.00 | 2.51% | 112,304 |
| Jul 20, 2026 | 46,275.00 | 46,585.00 | 44,385.00 | 44,600.00 | 44,600.00 | -6.94% | 216,238 |
| Jul 16, 2026 | 48,695.00 | 49,115.00 | 47,030.00 | 47,925.00 | 47,925.00 | -4.43% | 162,349 |
| Jul 15, 2026 | 49,945.00 | 51,260.00 | 49,450.00 | 50,145.00 | 50,145.00 | 3.35% | 319,578 |
| Jul 14, 2026 | 49,465.00 | 49,845.00 | 46,690.00 | 48,520.00 | 48,520.00 | -2.66% | 240,003 |
| Jul 13, 2026 | 53,560.00 | 54,895.00 | 49,490.00 | 49,845.00 | 49,845.00 | -6.89% | 276,355 |