Kim Kindex Nuclear Power Theme ETF (KRX:433500)
South Korea · Delayed Price · Currency is KRW 48,775
-825 (-1.66%)
Last updated: Jul 27, 2026, 1:45 PM KST
KRX:433500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 50,390.00 | 54,580.00 | 50,195.00 | 53,535.00 | 53,535.00 | 9.09% | 130,951 |
| Jul 9, 2026 | 49,705.00 | 51,600.00 | 47,915.00 | 49,075.00 | 49,075.00 | -1.65% | 282,209 |
| Jul 8, 2026 | 52,265.00 | 52,895.00 | 48,835.00 | 49,900.00 | 49,900.00 | -7.00% | 263,789 |
| Jul 7, 2026 | 55,885.00 | 55,885.00 | 51,950.00 | 53,655.00 | 53,655.00 | -4.60% | 156,515 |
| Jul 6, 2026 | 58,025.00 | 58,945.00 | 54,875.00 | 56,245.00 | 56,245.00 | -1.13% | 213,843 |
| Jul 3, 2026 | 57,475.00 | 57,475.00 | 53,245.00 | 56,890.00 | 56,890.00 | -0.35% | 244,423 |
| Jul 2, 2026 | 58,795.00 | 59,575.00 | 56,345.00 | 57,090.00 | 57,090.00 | -4.84% | 142,606 |
| Jul 1, 2026 | 59,070.00 | 61,300.00 | 58,430.00 | 59,995.00 | 59,995.00 | 3.73% | 217,532 |
| Jun 30, 2026 | 59,225.00 | 59,225.00 | 56,945.00 | 57,835.00 | 57,835.00 | -1.84% | 163,134 |
| Jun 29, 2026 | 53,840.00 | 59,220.00 | 53,395.00 | 58,920.00 | 58,920.00 | 9.28% | 185,501 |
| Jun 26, 2026 | 57,730.00 | 57,730.00 | 52,585.00 | 53,915.00 | 53,915.00 | -7.01% | 276,976 |
| Jun 25, 2026 | 60,150.00 | 60,975.00 | 57,945.00 | 57,980.00 | 57,980.00 | -1.94% | 128,733 |
| Jun 24, 2026 | 59,085.00 | 61,300.00 | 58,020.00 | 59,125.00 | 59,125.00 | 0.69% | 186,079 |
| Jun 23, 2026 | 63,300.00 | 64,900.00 | 58,720.00 | 58,720.00 | 58,720.00 | -7.48% | 177,201 |
| Jun 22, 2026 | 63,515.00 | 64,825.00 | 63,205.00 | 63,465.00 | 63,465.00 | -1.47% | 121,892 |
| Jun 19, 2026 | 67,500.00 | 67,550.00 | 62,780.00 | 64,410.00 | 64,410.00 | -4.58% | 193,917 |
| Jun 18, 2026 | 72,260.00 | 72,535.00 | 66,790.00 | 67,500.00 | 67,500.00 | -2.30% | 268,667 |
| Jun 17, 2026 | 71,615.00 | 71,670.00 | 68,795.00 | 69,090.00 | 69,090.00 | -2.96% | 174,726 |
| Jun 16, 2026 | 70,425.00 | 73,100.00 | 68,805.00 | 71,200.00 | 71,200.00 | 3.02% | 148,786 |
| Jun 15, 2026 | 71,510.00 | 71,605.00 | 68,300.00 | 69,115.00 | 69,115.00 | 1.06% | 152,852 |
| Jun 12, 2026 | 69,900.00 | 70,295.00 | 67,610.00 | 68,390.00 | 68,390.00 | 5.05% | 161,790 |
| Jun 11, 2026 | 64,240.00 | 65,850.00 | 62,150.00 | 65,100.00 | 65,100.00 | -1.29% | 113,174 |
| Jun 10, 2026 | 63,160.00 | 67,220.00 | 63,075.00 | 65,950.00 | 65,950.00 | 2.25% | 165,829 |
| Jun 9, 2026 | 62,940.00 | 65,100.00 | 61,590.00 | 64,500.00 | 64,500.00 | 4.94% | 117,792 |
| Jun 8, 2026 | 60,500.00 | 65,060.00 | 60,335.00 | 61,465.00 | 61,465.00 | -8.36% | 189,330 |
| Jun 5, 2026 | 69,080.00 | 69,470.00 | 65,200.00 | 67,070.00 | 67,070.00 | -3.74% | 130,673 |
| Jun 4, 2026 | 69,465.00 | 70,670.00 | 68,690.00 | 69,675.00 | 69,675.00 | 0.61% | 121,678 |
| Jun 2, 2026 | 72,880.00 | 73,160.00 | 68,330.00 | 69,250.00 | 69,250.00 | -5.84% | 211,474 |
| Jun 1, 2026 | 73,050.00 | 76,085.00 | 72,410.00 | 73,545.00 | 73,545.00 | 0.67% | 160,638 |
| May 29, 2026 | 72,920.00 | 74,385.00 | 70,655.00 | 73,055.00 | 73,055.00 | 0.20% | 193,704 |
| May 28, 2026 | 75,680.00 | 76,000.00 | 70,365.00 | 72,910.00 | 72,910.00 | -3.67% | 229,538 |
| May 27, 2026 | 79,720.00 | 79,810.00 | 75,015.00 | 75,685.00 | 75,685.00 | -4.77% | 219,655 |
| May 26, 2026 | 81,800.00 | 82,405.00 | 79,020.00 | 79,480.00 | 79,480.00 | 0.39% | 153,084 |
| May 22, 2026 | 81,000.00 | 81,100.00 | 78,375.00 | 79,170.00 | 79,170.00 | 2.64% | 138,242 |
| May 21, 2026 | 75,900.00 | 77,605.00 | 74,800.00 | 77,130.00 | 77,130.00 | 8.12% | 187,662 |
| May 20, 2026 | 73,295.00 | 74,135.00 | 70,100.00 | 71,340.00 | 71,340.00 | -3.77% | 213,126 |
| May 19, 2026 | 77,250.00 | 77,490.00 | 72,870.00 | 74,135.00 | 74,135.00 | -3.85% | 280,593 |
| May 18, 2026 | 75,640.00 | 77,245.00 | 71,800.00 | 77,100.00 | 77,100.00 | -1.79% | 223,713 |
| May 15, 2026 | 83,160.00 | 83,400.00 | 76,500.00 | 78,505.00 | 78,505.00 | -4.60% | 245,338 |
| May 14, 2026 | 84,565.00 | 85,750.00 | 81,735.00 | 82,290.00 | 82,290.00 | -1.28% | 164,797 |