Kiwoom Heroes Tdf 2040 Active ETF (KRX:435540)
South Korea · Delayed Price · Currency is KRW 17,010
-45 (-0.26%)
At close: Sep 23, 2026
KRX:435540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,055.00 | 17,055.00 | 16,960.00 | 17,010.00 | 17,010.00 | -0.26% | 3,747 |
| Sep 22, 2026 | 17,235.00 | 17,260.00 | 17,010.00 | 17,055.00 | 17,055.00 | -0.67% | 2,218 |
| Sep 21, 2026 | 17,305.00 | 17,305.00 | 17,170.00 | 17,170.00 | 17,170.00 | -0.43% | 2,185 |
| Sep 18, 2026 | 17,200.00 | 17,250.00 | 17,195.00 | 17,245.00 | 17,245.00 | 0.50% | 1,665 |
| Sep 17, 2026 | 17,060.00 | 17,160.00 | 17,060.00 | 17,160.00 | 17,160.00 | 1.06% | 2,002 |
| Sep 16, 2026 | 16,875.00 | 16,995.00 | 16,875.00 | 16,980.00 | 16,980.00 | 1.13% | 688 |
| Sep 15, 2026 | 16,805.00 | 16,830.00 | 16,755.00 | 16,790.00 | 16,790.00 | 0.18% | 724 |
| Sep 14, 2026 | 16,745.00 | 16,765.00 | 16,745.00 | 16,760.00 | 16,760.00 | 0.09% | 95 |
| Sep 11, 2026 | 16,770.00 | 16,775.00 | 16,745.00 | 16,745.00 | 16,745.00 | -0.18% | 85 |
| Sep 10, 2026 | 16,835.00 | 16,835.00 | 16,730.00 | 16,775.00 | 16,775.00 | -0.36% | 450 |
| Sep 9, 2026 | 17,015.00 | 17,015.00 | 16,800.00 | 16,835.00 | 16,835.00 | -0.59% | 2,969 |
| Sep 8, 2026 | 16,880.00 | 16,935.00 | 16,850.00 | 16,935.00 | 16,935.00 | -0.03% | 2,064 |
| Sep 7, 2026 | 16,940.00 | 16,955.00 | 16,880.00 | 16,940.00 | 16,940.00 | -0.53% | 675 |
| Sep 4, 2026 | 17,035.00 | 17,100.00 | 17,030.00 | 17,030.00 | 17,030.00 | 0.09% | 900 |
| Sep 3, 2026 | 17,060.00 | 17,060.00 | 16,990.00 | 17,015.00 | 17,015.00 | -0.23% | 4,004 |
| Sep 2, 2026 | 17,110.00 | 17,110.00 | 17,030.00 | 17,055.00 | 17,055.00 | -0.76% | 561 |
| Sep 1, 2026 | 17,275.00 | 17,275.00 | 17,150.00 | 17,185.00 | 17,185.00 | - | 299 |
| Aug 31, 2026 | 17,385.00 | 17,385.00 | 17,185.00 | 17,185.00 | 17,185.00 | -0.66% | 734 |
| Aug 28, 2026 | 17,390.00 | 17,390.00 | 17,300.00 | 17,300.00 | 17,300.00 | -0.63% | 600 |
| Aug 27, 2026 | 17,520.00 | 17,520.00 | 17,345.00 | 17,410.00 | 17,410.00 | -0.11% | 5,542 |
| Aug 26, 2026 | 17,410.00 | 17,455.00 | 17,370.00 | 17,430.00 | 17,430.00 | 0.35% | 885 |
| Aug 25, 2026 | 17,300.00 | 17,370.00 | 17,300.00 | 17,370.00 | 17,370.00 | 0.20% | 867 |
| Aug 24, 2026 | 17,190.00 | 17,495.00 | 17,190.00 | 17,335.00 | 17,335.00 | -0.26% | 1,415 |
| Aug 21, 2026 | 17,420.00 | 17,420.00 | 17,255.00 | 17,380.00 | 17,380.00 | -0.86% | 2,505 |
| Aug 20, 2026 | 17,465.00 | 17,555.00 | 17,440.00 | 17,530.00 | 17,530.00 | 0.37% | 1,987 |
| Aug 19, 2026 | 17,655.00 | 17,655.00 | 17,460.00 | 17,465.00 | 17,465.00 | -1.36% | 3,654 |
| Aug 18, 2026 | 17,860.00 | 17,860.00 | 17,705.00 | 17,705.00 | 17,705.00 | -0.87% | 4,376 |
| Aug 14, 2026 | 17,625.00 | 17,900.00 | 17,625.00 | 17,860.00 | 17,860.00 | 0.20% | 1,712 |
| Aug 13, 2026 | 17,810.00 | 17,835.00 | 17,760.00 | 17,825.00 | 17,825.00 | 0.25% | 1,529 |
| Aug 12, 2026 | 17,850.00 | 17,850.00 | 17,750.00 | 17,780.00 | 17,780.00 | 0.06% | 1,472 |
| Aug 11, 2026 | 17,905.00 | 17,910.00 | 17,760.00 | 17,770.00 | 17,770.00 | -0.25% | 705 |
| Aug 10, 2026 | 17,750.00 | 17,815.00 | 17,730.00 | 17,815.00 | 17,815.00 | 0.37% | 1,110 |
| Aug 7, 2026 | 17,820.00 | 17,820.00 | 17,695.00 | 17,750.00 | 17,750.00 | -0.20% | 1,295 |
| Aug 6, 2026 | 17,870.00 | 17,870.00 | 17,755.00 | 17,785.00 | 17,785.00 | -0.78% | 1,398 |
| Aug 5, 2026 | 17,865.00 | 17,945.00 | 17,865.00 | 17,925.00 | 17,925.00 | 0.84% | 2,446 |
| Aug 4, 2026 | 17,750.00 | 17,860.00 | 17,720.00 | 17,775.00 | 17,775.00 | 0.65% | 1,926 |
| Aug 3, 2026 | 17,675.00 | 17,675.00 | 17,600.00 | 17,660.00 | 17,660.00 | 0.43% | 349 |
| Jul 31, 2026 | 17,545.00 | 17,755.00 | 17,545.00 | 17,585.00 | 17,585.00 | 0.74% | 1,615 |
| Jul 30, 2026 | 17,525.00 | 17,620.00 | 17,430.00 | 17,455.00 | 17,455.00 | -1.27% | 8,288 |
| Jul 29, 2026 | 18,090.00 | 18,090.00 | 17,850.00 | 17,915.00 | 17,680.00 | -0.91% | 1,624 |
| Jul 28, 2026 | 18,295.00 | 18,295.00 | 18,040.00 | 18,080.00 | 17,842.84 | -1.18% | 3,874 |
| Jul 27, 2026 | 18,120.00 | 18,295.00 | 18,120.00 | 18,295.00 | 18,055.02 | 0.88% | 3,325 |
| Jul 24, 2026 | 18,235.00 | 18,235.00 | 18,090.00 | 18,135.00 | 17,897.11 | -0.58% | 7,005 |
| Jul 23, 2026 | 18,395.00 | 18,395.00 | 18,240.00 | 18,240.00 | 18,000.74 | -1.03% | 1,221 |
| Jul 22, 2026 | 18,410.00 | 18,490.00 | 18,410.00 | 18,430.00 | 18,188.24 | 0.63% | 1,133 |
| Jul 21, 2026 | 18,295.00 | 18,355.00 | 18,270.00 | 18,315.00 | 18,074.75 | -0.19% | 6,834 |
| Jul 20, 2026 | 18,650.00 | 18,650.00 | 18,350.00 | 18,350.00 | 18,109.29 | -1.32% | 4,065 |
| Jul 16, 2026 | 18,650.00 | 18,650.00 | 18,585.00 | 18,595.00 | 18,351.08 | -0.16% | 3,992 |
| Jul 15, 2026 | 18,675.00 | 18,710.00 | 18,485.00 | 18,625.00 | 18,380.69 | 0.24% | 7,046 |
| Jul 14, 2026 | 18,800.00 | 18,800.00 | 18,460.00 | 18,580.00 | 18,336.28 | -1.17% | 5,777 |