Kiwoom Heroes Tdf 2050 Active ETF (KRX:435550)
South Korea · Delayed Price · Currency is KRW 17,585
+15 (0.09%)
At close: Sep 23, 2026
KRX:435550 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17,725.00 | 17,725.00 | 17,545.00 | 17,570.00 | 17,570.00 | -1.01% | 1,596 |
| Sep 21, 2026 | 17,795.00 | 17,795.00 | 17,725.00 | 17,750.00 | 17,750.00 | 0.03% | 1,938 |
| Sep 18, 2026 | 17,715.00 | 17,762.00 | 17,625.00 | 17,745.00 | 17,745.00 | 0.68% | 1,440 |
| Sep 17, 2026 | 17,540.00 | 17,625.00 | 17,530.00 | 17,625.00 | 17,625.00 | 0.97% | 1,233 |
| Sep 16, 2026 | 17,405.00 | 17,475.00 | 17,345.00 | 17,455.00 | 17,455.00 | 0.72% | 1,576 |
| Sep 15, 2026 | 17,295.00 | 17,340.00 | 17,200.00 | 17,330.00 | 17,330.00 | 0.61% | 564 |
| Sep 14, 2026 | 17,300.00 | 17,300.00 | 17,210.00 | 17,225.00 | 17,225.00 | -0.12% | 931 |
| Sep 11, 2026 | 17,245.00 | 17,270.00 | 17,205.00 | 17,245.00 | 17,245.00 | -0.17% | 2,772 |
| Sep 10, 2026 | 17,420.00 | 17,420.00 | 17,220.00 | 17,275.00 | 17,275.00 | -0.32% | 716 |
| Sep 9, 2026 | 17,342.00 | 17,370.00 | 17,325.00 | 17,330.00 | 17,330.00 | -0.60% | 787 |
| Sep 8, 2026 | 17,335.00 | 17,470.00 | 17,335.00 | 17,435.00 | 17,435.00 | -0.06% | 3,116 |
| Sep 7, 2026 | 17,565.00 | 17,565.00 | 17,380.00 | 17,445.00 | 17,445.00 | -0.68% | 1,409 |
| Sep 4, 2026 | 17,580.00 | 17,655.00 | 17,530.00 | 17,565.00 | 17,565.00 | 0.40% | 1,109 |
| Sep 3, 2026 | 17,535.00 | 17,535.00 | 17,465.00 | 17,495.00 | 17,495.00 | -0.23% | 7,123 |
| Sep 2, 2026 | 17,577.00 | 17,577.00 | 17,520.00 | 17,535.00 | 17,535.00 | -0.96% | 2,113 |
| Sep 1, 2026 | 17,805.00 | 17,805.00 | 17,645.00 | 17,705.00 | 17,705.00 | -0.06% | 3,363 |
| Aug 31, 2026 | 17,835.00 | 17,835.00 | 17,715.00 | 17,715.00 | 17,715.00 | -0.67% | 2,350 |
| Aug 28, 2026 | 17,880.00 | 17,935.00 | 17,835.00 | 17,835.00 | 17,835.00 | -0.59% | 1,430 |
| Aug 27, 2026 | 18,025.00 | 18,030.00 | 17,905.00 | 17,940.00 | 17,940.00 | - | 1,383 |
| Aug 26, 2026 | 18,045.00 | 18,045.00 | 17,895.00 | 17,940.00 | 17,940.00 | 0.50% | 1,718 |
| Aug 25, 2026 | 17,635.00 | 17,860.00 | 17,635.00 | 17,850.00 | 17,850.00 | -0.11% | 746 |
| Aug 24, 2026 | 17,935.00 | 18,060.00 | 17,800.00 | 17,870.00 | 17,870.00 | 0.14% | 10,494 |
| Aug 21, 2026 | 17,940.00 | 17,940.00 | 17,820.00 | 17,845.00 | 17,845.00 | -1.19% | 2,931 |
| Aug 20, 2026 | 18,010.00 | 18,090.00 | 17,960.00 | 18,060.00 | 18,060.00 | 0.28% | 6,001 |
| Aug 19, 2026 | 18,190.00 | 18,190.00 | 17,990.00 | 18,010.00 | 18,010.00 | -1.69% | 3,819 |
| Aug 18, 2026 | 18,535.00 | 18,535.00 | 18,280.00 | 18,320.00 | 18,320.00 | -0.65% | 8,779 |
| Aug 14, 2026 | 18,400.00 | 18,485.00 | 18,395.00 | 18,440.00 | 18,440.00 | 0.30% | 1,449 |
| Aug 13, 2026 | 18,320.00 | 18,385.00 | 18,320.00 | 18,385.00 | 18,385.00 | 0.35% | 3,643 |
| Aug 12, 2026 | 18,300.00 | 18,400.00 | 18,080.00 | 18,320.00 | 18,320.00 | 0.11% | 4,697 |
| Aug 11, 2026 | 18,435.00 | 18,520.00 | 18,260.00 | 18,300.00 | 18,300.00 | -0.41% | 4,051 |
| Aug 10, 2026 | 18,255.00 | 18,375.00 | 18,235.00 | 18,375.00 | 18,375.00 | 0.74% | 5,485 |
| Aug 7, 2026 | 18,340.00 | 18,340.00 | 18,225.00 | 18,240.00 | 18,240.00 | -0.55% | 1,804 |
| Aug 6, 2026 | 18,460.00 | 18,485.00 | 18,275.00 | 18,340.00 | 18,340.00 | -0.73% | 1,196 |
| Aug 5, 2026 | 18,575.00 | 18,575.00 | 18,400.00 | 18,475.00 | 18,475.00 | 1.12% | 7,214 |
| Aug 4, 2026 | 18,210.00 | 18,390.00 | 18,160.00 | 18,270.00 | 18,270.00 | 0.86% | 4,559 |
| Aug 3, 2026 | 18,045.00 | 18,275.00 | 18,000.00 | 18,115.00 | 18,115.00 | 0.39% | 4,099 |
| Jul 31, 2026 | 17,755.00 | 18,210.00 | 17,755.00 | 18,045.00 | 18,045.00 | 1.06% | 9,006 |
| Jul 30, 2026 | 18,105.00 | 18,105.00 | 17,805.00 | 17,855.00 | 17,855.00 | -1.46% | 10,895 |
| Jul 29, 2026 | 18,475.00 | 18,475.00 | 18,230.00 | 18,300.00 | 18,120.00 | -0.95% | 1,224 |
| Jul 28, 2026 | 18,735.00 | 18,735.00 | 18,455.00 | 18,475.00 | 18,293.28 | -0.89% | 8,989 |
| Jul 27, 2026 | 18,510.00 | 18,665.00 | 18,510.00 | 18,640.00 | 18,456.66 | 0.81% | 10,374 |
| Jul 24, 2026 | 18,620.00 | 18,665.00 | 18,470.00 | 18,490.00 | 18,308.13 | -1.04% | 13,896 |
| Jul 23, 2026 | 18,835.00 | 18,840.00 | 18,680.00 | 18,685.00 | 18,501.21 | -1.06% | 2,534 |
| Jul 22, 2026 | 18,815.00 | 18,915.00 | 18,815.00 | 18,885.00 | 18,699.25 | 0.88% | 2,011 |
| Jul 21, 2026 | 18,815.00 | 18,815.00 | 18,685.00 | 18,720.00 | 18,535.87 | -0.19% | 3,349 |
| Jul 20, 2026 | 18,835.00 | 19,090.00 | 18,635.00 | 18,755.00 | 18,570.52 | -1.50% | 6,748 |
| Jul 16, 2026 | 19,100.00 | 19,120.00 | 19,010.00 | 19,040.00 | 18,852.72 | -0.18% | 4,063 |
| Jul 15, 2026 | 19,020.00 | 19,155.00 | 19,010.00 | 19,075.00 | 18,887.38 | 0.29% | 12,330 |
| Jul 14, 2026 | 19,295.00 | 19,310.00 | 18,900.00 | 19,020.00 | 18,832.92 | -1.30% | 10,243 |
| Jul 13, 2026 | 19,315.00 | 19,340.00 | 19,255.00 | 19,270.00 | 19,080.46 | 0.08% | 9,340 |