KIM ACE S&P500 3070 BLEND Fund (KRX:438080)
South Korea · Delayed Price · Currency is KRW 14,090
+5 (0.04%)
Last updated: Apr 3, 2026, 2:26 PM KST
KRX:438080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 14,120.00 | 14,350.00 | 14,010.00 | 14,075.00 | 14,075.00 | -0.07% | 340,253 |
| Apr 2, 2026 | 14,355.00 | 14,355.00 | 14,075.00 | 14,085.00 | 14,085.00 | 0.32% | 389,650 |
| Apr 1, 2026 | 14,090.00 | 14,115.00 | 14,040.00 | 14,040.00 | 14,040.00 | -0.50% | 512,423 |
| Mar 31, 2026 | 13,915.00 | 14,140.00 | 13,910.00 | 14,110.00 | 14,110.00 | 1.36% | 354,888 |
| Mar 30, 2026 | 13,990.00 | 13,990.00 | 13,820.00 | 13,920.00 | 13,920.00 | -0.50% | 356,885 |
| Mar 27, 2026 | 14,080.00 | 14,080.00 | 13,940.00 | 13,990.00 | 13,990.00 | -0.64% | 381,593 |
| Mar 26, 2026 | 14,035.00 | 14,120.00 | 14,035.00 | 14,080.00 | 14,080.00 | 0.32% | 414,748 |
| Mar 25, 2026 | 13,960.00 | 14,035.00 | 13,940.00 | 14,035.00 | 14,035.00 | 0.54% | 320,855 |
| Mar 24, 2026 | 14,000.00 | 14,000.00 | 13,905.00 | 13,960.00 | 13,960.00 | -0.29% | 489,001 |
| Mar 23, 2026 | 14,065.00 | 14,065.00 | 13,925.00 | 14,000.00 | 14,000.00 | -0.46% | 466,502 |
| Mar 20, 2026 | 14,045.00 | 14,065.00 | 13,920.00 | 14,065.00 | 14,065.00 | 0.14% | 428,971 |
| Mar 19, 2026 | 14,020.00 | 14,105.00 | 14,020.00 | 14,045.00 | 14,045.00 | - | 586,715 |
| Mar 18, 2026 | 14,055.00 | 14,070.00 | 14,020.00 | 14,045.00 | 14,045.00 | -0.04% | 427,601 |
| Mar 17, 2026 | 14,290.00 | 14,290.00 | 14,015.00 | 14,050.00 | 14,050.00 | -0.28% | 410,906 |
| Mar 16, 2026 | 14,145.00 | 14,170.00 | 14,030.00 | 14,090.00 | 14,090.00 | 0.21% | 579,172 |
| Mar 13, 2026 | 14,015.00 | 14,060.00 | 13,980.00 | 14,060.00 | 14,060.00 | 0.57% | 352,829 |
| Mar 12, 2026 | 14,095.00 | 14,095.00 | 13,920.00 | 13,980.00 | 13,980.00 | 0.43% | 316,271 |
| Mar 11, 2026 | 13,950.00 | 14,015.00 | 13,890.00 | 13,920.00 | 13,920.00 | -0.18% | 459,717 |
| Mar 10, 2026 | 13,995.00 | 14,010.00 | 13,890.00 | 13,945.00 | 13,945.00 | -0.36% | 403,792 |
| Mar 9, 2026 | 13,895.00 | 14,025.00 | 13,895.00 | 13,995.00 | 13,995.00 | -0.32% | 511,890 |
| Mar 6, 2026 | 14,000.00 | 14,300.00 | 13,985.00 | 14,040.00 | 14,040.00 | 0.43% | 543,256 |
| Mar 5, 2026 | 14,050.00 | 14,055.00 | 13,875.00 | 13,980.00 | 13,980.00 | -0.04% | 621,365 |
| Mar 4, 2026 | 13,910.00 | 14,050.00 | 13,910.00 | 13,985.00 | 13,985.00 | 0.58% | 903,392 |
| Mar 3, 2026 | 13,760.00 | 13,965.00 | 13,760.00 | 13,905.00 | 13,905.00 | 1.39% | 1,080,947 |
| Feb 27, 2026 | 13,605.00 | 13,730.00 | 13,605.00 | 13,715.00 | 13,715.00 | 0.51% | 1,071,492 |
| Feb 26, 2026 | 13,665.00 | 13,700.00 | 13,585.00 | 13,645.00 | 13,645.00 | -0.07% | 1,018,595 |
| Feb 25, 2026 | 13,755.00 | 13,795.00 | 13,645.00 | 13,655.00 | 13,655.00 | -0.69% | 898,734 |
| Feb 24, 2026 | 13,710.00 | 13,790.00 | 13,700.00 | 13,750.00 | 13,750.00 | 0.26% | 653,550 |
| Feb 23, 2026 | 13,800.00 | 13,800.00 | 13,700.00 | 13,715.00 | 13,715.00 | -0.62% | 956,096 |
| Feb 20, 2026 | 13,800.00 | 13,850.00 | 13,775.00 | 13,800.00 | 13,800.00 | -0.04% | 726,784 |
| Feb 19, 2026 | 13,760.00 | 13,875.00 | 13,760.00 | 13,805.00 | 13,805.00 | 0.44% | 945,478 |
| Feb 13, 2026 | 13,770.00 | 13,770.00 | 13,695.00 | 13,745.00 | 13,745.00 | -0.54% | 612,135 |
| Feb 12, 2026 | 13,900.00 | 13,920.00 | 13,810.00 | 13,820.00 | 13,820.00 | -0.90% | 573,589 |
| Feb 11, 2026 | 13,990.00 | 14,000.00 | 13,940.00 | 13,945.00 | 13,945.00 | -0.53% | 544,984 |
| Feb 10, 2026 | 14,075.00 | 14,075.00 | 13,945.00 | 14,020.00 | 14,020.00 | 0.14% | 559,969 |
| Feb 9, 2026 | 14,100.00 | 14,100.00 | 13,985.00 | 14,000.00 | 14,000.00 | 0.50% | 705,474 |
| Feb 6, 2026 | 13,960.00 | 13,965.00 | 13,885.00 | 13,930.00 | 13,930.00 | -0.68% | 731,291 |
| Feb 5, 2026 | 13,880.00 | 14,025.00 | 13,880.00 | 14,025.00 | 14,025.00 | 1.04% | 712,208 |
| Feb 4, 2026 | 13,900.00 | 13,900.00 | 13,850.00 | 13,880.00 | 13,880.00 | -0.36% | 774,755 |
| Feb 3, 2026 | 14,000.00 | 14,070.00 | 13,905.00 | 13,930.00 | 13,930.00 | -0.21% | 710,095 |
| Feb 2, 2026 | 13,740.00 | 13,975.00 | 13,730.00 | 13,960.00 | 13,960.00 | 1.49% | 850,912 |
| Jan 30, 2026 | 13,660.00 | 13,755.00 | 13,655.00 | 13,755.00 | 13,755.00 | 0.73% | 876,504 |
| Jan 29, 2026 | 13,675.00 | 13,710.00 | 13,605.00 | 13,655.00 | 13,655.00 | -0.15% | 943,135 |
| Jan 28, 2026 | 13,890.00 | 13,890.00 | 13,630.00 | 13,675.00 | 13,675.00 | -1.55% | 1,057,205 |
| Jan 27, 2026 | 13,770.00 | 13,925.00 | 13,770.00 | 13,890.00 | 13,890.00 | 0.94% | 704,245 |
| Jan 26, 2026 | 14,035.00 | 14,035.00 | 13,720.00 | 13,760.00 | 13,760.00 | -1.99% | 1,208,983 |
| Jan 23, 2026 | 14,005.00 | 14,265.00 | 14,000.00 | 14,040.00 | 14,040.00 | 0.25% | 758,339 |
| Jan 22, 2026 | 14,030.00 | 14,035.00 | 13,960.00 | 14,005.00 | 14,005.00 | 0.14% | 809,069 |
| Jan 21, 2026 | 14,060.00 | 14,060.00 | 13,915.00 | 13,985.00 | 13,985.00 | -0.75% | 1,052,354 |
| Jan 20, 2026 | 14,150.00 | 14,150.00 | 14,025.00 | 14,090.00 | 14,090.00 | 0.04% | 913,027 |