Kim Kindex Bloomberg Global Brand Top10 ETF (KRX:435040)
South Korea · Delayed Price · Currency is KRW 18,895
-220 (-1.15%)
At close: Sep 23, 2026
KRX:435040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19,095.00 | 19,115.00 | 18,900.00 | 19,115.00 | 19,115.00 | 0.26% | 1,869 |
| Sep 21, 2026 | 19,200.00 | 19,200.00 | 19,065.00 | 19,065.00 | 19,065.00 | -0.70% | 1,562 |
| Sep 18, 2026 | 19,150.00 | 19,230.00 | 19,130.00 | 19,200.00 | 19,200.00 | 0.87% | 19,793 |
| Sep 17, 2026 | 18,990.00 | 19,075.00 | 18,990.00 | 19,035.00 | 19,035.00 | 1.06% | 20,358 |
| Sep 16, 2026 | 18,835.00 | 18,915.00 | 18,810.00 | 18,835.00 | 18,835.00 | 0.45% | 144 |
| Sep 15, 2026 | 18,710.00 | 18,785.00 | 18,700.00 | 18,750.00 | 18,750.00 | 0.46% | 693 |
| Sep 14, 2026 | 18,540.00 | 18,665.00 | 18,540.00 | 18,665.00 | 18,665.00 | 0.57% | 648 |
| Sep 11, 2026 | 18,580.00 | 18,580.00 | 18,505.00 | 18,560.00 | 18,560.00 | 0.19% | 2,654 |
| Sep 10, 2026 | 18,505.00 | 18,525.00 | 18,455.00 | 18,525.00 | 18,525.00 | -0.54% | 343 |
| Sep 9, 2026 | 18,635.00 | 18,640.00 | 18,565.00 | 18,625.00 | 18,625.00 | -1.04% | 1,580 |
| Sep 8, 2026 | 18,770.00 | 18,820.00 | 18,700.00 | 18,820.00 | 18,820.00 | 0.08% | 382 |
| Sep 7, 2026 | 19,275.00 | 19,275.00 | 18,725.00 | 18,805.00 | 18,805.00 | -2.46% | 473 |
| Sep 4, 2026 | 19,320.00 | 19,360.00 | 19,245.00 | 19,280.00 | 19,280.00 | 0.47% | 47 |
| Sep 3, 2026 | 19,195.00 | 19,205.00 | 19,140.00 | 19,190.00 | 19,190.00 | -0.03% | 468 |
| Sep 2, 2026 | 19,305.00 | 19,305.00 | 19,165.00 | 19,195.00 | 19,195.00 | -0.72% | 145 |
| Sep 1, 2026 | 19,295.00 | 19,360.00 | 19,265.00 | 19,335.00 | 19,335.00 | - | 5,422 |
| Aug 31, 2026 | 19,320.00 | 19,445.00 | 19,320.00 | 19,335.00 | 19,335.00 | 0.18% | 677 |
| Aug 28, 2026 | 19,390.00 | 19,395.00 | 19,300.00 | 19,300.00 | 19,300.00 | -0.46% | 20,629 |
| Aug 27, 2026 | 19,405.00 | 19,405.00 | 19,315.00 | 19,390.00 | 19,390.00 | -0.79% | 376 |
| Aug 26, 2026 | 19,490.00 | 19,545.00 | 19,440.00 | 19,545.00 | 19,545.00 | 0.26% | 1,231 |
| Aug 25, 2026 | 19,455.00 | 19,500.00 | 19,400.00 | 19,495.00 | 19,495.00 | 0.28% | 885 |
| Aug 24, 2026 | 19,445.00 | 19,540.00 | 19,360.00 | 19,440.00 | 19,440.00 | 0.21% | 702 |
| Aug 21, 2026 | 19,350.00 | 19,440.00 | 19,280.00 | 19,400.00 | 19,400.00 | -1.65% | 820 |
| Aug 20, 2026 | 19,695.00 | 19,770.00 | 19,650.00 | 19,725.00 | 19,725.00 | 1.15% | 318 |
| Aug 19, 2026 | 19,580.00 | 19,650.00 | 19,460.00 | 19,500.00 | 19,500.00 | 0.28% | 30,712 |
| Aug 18, 2026 | 19,585.00 | 19,585.00 | 19,420.00 | 19,445.00 | 19,445.00 | -2.04% | 214 |
| Aug 14, 2026 | 19,865.00 | 19,880.00 | 19,800.00 | 19,850.00 | 19,850.00 | 0.92% | 1,483 |
| Aug 13, 2026 | 19,700.00 | 19,700.00 | 19,575.00 | 19,670.00 | 19,670.00 | -0.46% | 262 |
| Aug 12, 2026 | 19,725.00 | 19,765.00 | 19,720.00 | 19,760.00 | 19,760.00 | -0.68% | 154 |
| Aug 11, 2026 | 19,800.00 | 19,895.00 | 19,715.00 | 19,895.00 | 19,895.00 | 0.48% | 386 |
| Aug 10, 2026 | 19,695.00 | 19,800.00 | 19,695.00 | 19,800.00 | 19,800.00 | 0.53% | 484 |
| Aug 7, 2026 | 19,760.00 | 19,760.00 | 19,660.00 | 19,695.00 | 19,695.00 | -0.33% | 760 |
| Aug 6, 2026 | 19,765.00 | 19,765.00 | 19,635.00 | 19,760.00 | 19,760.00 | 0.59% | 1,069 |
| Aug 5, 2026 | 19,695.00 | 19,715.00 | 19,580.00 | 19,645.00 | 19,645.00 | 0.56% | 2,118 |
| Aug 4, 2026 | 19,510.00 | 19,535.00 | 19,390.00 | 19,535.00 | 19,535.00 | 1.14% | 1,027 |
| Aug 3, 2026 | 19,465.00 | 19,465.00 | 19,225.00 | 19,315.00 | 19,315.00 | 0.23% | 861 |
| Jul 31, 2026 | 19,255.00 | 19,350.00 | 19,220.00 | 19,270.00 | 19,270.00 | 0.68% | 10,954 |
| Jul 30, 2026 | 19,350.00 | 19,430.00 | 19,140.00 | 19,140.00 | 19,140.00 | -2.19% | 1,680 |
| Jul 29, 2026 | 19,765.00 | 19,775.00 | 19,460.00 | 19,600.00 | 19,568.00 | 0.18% | 21,170 |
| Jul 28, 2026 | 19,670.00 | 19,685.00 | 19,540.00 | 19,565.00 | 19,533.06 | -0.53% | 16,768 |
| Jul 27, 2026 | 19,515.00 | 19,715.00 | 19,515.00 | 19,670.00 | 19,637.89 | 1.52% | 5,908 |
| Jul 24, 2026 | 19,595.00 | 19,595.00 | 19,315.00 | 19,375.00 | 19,343.37 | -1.80% | 691 |
| Jul 23, 2026 | 19,975.00 | 19,975.00 | 19,730.00 | 19,730.00 | 19,697.79 | -1.45% | 296 |
| Jul 22, 2026 | 19,820.00 | 20,075.00 | 19,820.00 | 20,020.00 | 19,987.31 | 1.01% | 1,524 |
| Jul 21, 2026 | 20,045.00 | 20,045.00 | 19,810.00 | 19,820.00 | 19,787.64 | -1.12% | 12,119 |
| Jul 20, 2026 | 20,300.00 | 20,350.00 | 20,045.00 | 20,045.00 | 20,012.27 | -1.74% | 2,063 |
| Jul 16, 2026 | 20,345.00 | 20,435.00 | 20,300.00 | 20,400.00 | 20,366.69 | 0.84% | 1,703 |
| Jul 15, 2026 | 20,205.00 | 20,305.00 | 20,180.00 | 20,230.00 | 20,196.97 | -0.76% | 269 |
| Jul 14, 2026 | 20,445.00 | 20,445.00 | 20,200.00 | 20,385.00 | 20,351.72 | -0.54% | 676 |
| Jul 13, 2026 | 20,485.00 | 20,540.00 | 20,385.00 | 20,495.00 | 20,461.54 | -0.05% | 881 |