KIM ACE S&P500 3070 BLEND Fund (KRX:438080)
South Korea · Delayed Price · Currency is KRW 13,895
-20 (-0.14%)
At close: Sep 23, 2026
KRX:438080 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14,065.00 | 14,200.00 | 13,855.00 | 13,915.00 | 13,915.00 | -1.07% | 511,002 |
| Sep 21, 2026 | 14,090.00 | 14,115.00 | 14,060.00 | 14,065.00 | 14,065.00 | 0.04% | 348,143 |
| Sep 18, 2026 | 14,015.00 | 14,080.00 | 13,990.00 | 14,060.00 | 14,060.00 | 0.50% | 318,971 |
| Sep 17, 2026 | 13,930.00 | 14,000.00 | 13,885.00 | 13,990.00 | 13,990.00 | 1.16% | 273,724 |
| Sep 16, 2026 | 13,805.00 | 13,890.00 | 13,795.00 | 13,830.00 | 13,830.00 | 0.44% | 291,916 |
| Sep 15, 2026 | 13,650.00 | 13,770.00 | 13,635.00 | 13,770.00 | 13,770.00 | 0.92% | 276,003 |
| Sep 14, 2026 | 13,585.00 | 13,665.00 | 13,585.00 | 13,645.00 | 13,645.00 | -0.04% | 284,820 |
| Sep 11, 2026 | 13,600.00 | 13,870.00 | 13,520.00 | 13,650.00 | 13,650.00 | 0.37% | 273,470 |
| Sep 10, 2026 | 13,625.00 | 13,655.00 | 13,575.00 | 13,600.00 | 13,600.00 | -0.07% | 242,130 |
| Sep 9, 2026 | 13,635.00 | 13,675.00 | 13,600.00 | 13,610.00 | 13,610.00 | -0.62% | 301,427 |
| Sep 8, 2026 | 13,720.00 | 13,720.00 | 13,635.00 | 13,695.00 | 13,695.00 | -0.65% | 330,854 |
| Sep 7, 2026 | 13,855.00 | 13,855.00 | 13,635.00 | 13,785.00 | 13,785.00 | -0.51% | 572,208 |
| Sep 4, 2026 | 13,860.00 | 13,895.00 | 13,815.00 | 13,855.00 | 13,855.00 | 0.29% | 448,913 |
| Sep 3, 2026 | 13,825.00 | 13,865.00 | 13,780.00 | 13,815.00 | 13,815.00 | -0.29% | 320,500 |
| Sep 2, 2026 | 13,965.00 | 13,965.00 | 13,840.00 | 13,855.00 | 13,855.00 | -0.82% | 378,222 |
| Sep 1, 2026 | 13,950.00 | 14,005.00 | 13,915.00 | 13,970.00 | 13,970.00 | 0.14% | 284,115 |
| Aug 31, 2026 | 13,990.00 | 14,055.00 | 13,950.00 | 13,950.00 | 13,950.00 | -0.57% | 347,913 |
| Aug 28, 2026 | 14,095.00 | 14,135.00 | 14,015.00 | 14,030.00 | 14,030.00 | -0.43% | 257,547 |
| Aug 27, 2026 | 14,145.00 | 14,170.00 | 14,055.00 | 14,090.00 | 14,090.00 | -0.07% | 284,984 |
| Aug 26, 2026 | 14,100.00 | 14,150.00 | 14,055.00 | 14,100.00 | 14,100.00 | - | 312,115 |
| Aug 25, 2026 | 14,030.00 | 14,100.00 | 14,010.00 | 14,100.00 | 14,100.00 | 0.43% | 413,223 |
| Aug 24, 2026 | 14,085.00 | 14,105.00 | 14,000.00 | 14,040.00 | 14,040.00 | -0.32% | 364,386 |
| Aug 21, 2026 | 14,215.00 | 14,380.00 | 14,015.00 | 14,085.00 | 14,085.00 | -0.95% | 466,266 |
| Aug 20, 2026 | 14,175.00 | 14,245.00 | 14,120.00 | 14,220.00 | 14,220.00 | -0.04% | 430,977 |
| Aug 19, 2026 | 14,390.00 | 14,390.00 | 14,200.00 | 14,225.00 | 14,225.00 | -1.18% | 374,412 |
| Aug 18, 2026 | 14,475.00 | 14,475.00 | 14,370.00 | 14,395.00 | 14,395.00 | -0.86% | 560,731 |
| Aug 14, 2026 | 14,525.00 | 14,575.00 | 14,480.00 | 14,520.00 | 14,520.00 | 0.14% | 387,033 |
| Aug 13, 2026 | 14,470.00 | 14,500.00 | 14,410.00 | 14,500.00 | 14,500.00 | 0.38% | 330,574 |
| Aug 12, 2026 | 14,420.00 | 14,470.00 | 14,395.00 | 14,445.00 | 14,445.00 | -0.17% | 292,914 |
| Aug 11, 2026 | 14,485.00 | 14,510.00 | 14,430.00 | 14,470.00 | 14,470.00 | -0.10% | 646,866 |
| Aug 10, 2026 | 14,395.00 | 14,490.00 | 14,375.00 | 14,485.00 | 14,485.00 | 0.31% | 377,740 |
| Aug 7, 2026 | 14,510.00 | 14,550.00 | 14,435.00 | 14,440.00 | 14,440.00 | -0.48% | 374,699 |
| Aug 6, 2026 | 14,620.00 | 14,620.00 | 14,430.00 | 14,510.00 | 14,510.00 | -0.41% | 393,846 |
| Aug 5, 2026 | 14,590.00 | 14,605.00 | 14,510.00 | 14,570.00 | 14,570.00 | 0.48% | 587,775 |
| Aug 4, 2026 | 14,480.00 | 14,520.00 | 14,390.00 | 14,500.00 | 14,500.00 | 0.80% | 555,060 |
| Aug 3, 2026 | 14,435.00 | 14,720.00 | 14,350.00 | 14,385.00 | 14,385.00 | 0.59% | 618,856 |
| Jul 31, 2026 | 14,265.00 | 14,445.00 | 14,260.00 | 14,300.00 | 14,300.00 | 0.25% | 710,486 |
| Jul 30, 2026 | 14,390.00 | 14,390.00 | 14,255.00 | 14,265.00 | 14,265.00 | -0.94% | 437,881 |
| Jul 29, 2026 | 14,605.00 | 14,610.00 | 14,340.00 | 14,400.00 | 14,400.00 | -1.34% | 519,833 |
| Jul 28, 2026 | 14,660.00 | 14,685.00 | 14,565.00 | 14,595.00 | 14,595.00 | -0.82% | 455,953 |
| Jul 27, 2026 | 14,610.00 | 14,715.00 | 14,590.00 | 14,715.00 | 14,715.00 | 0.75% | 441,028 |
| Jul 24, 2026 | 14,705.00 | 14,730.00 | 14,560.00 | 14,605.00 | 14,605.00 | -0.65% | 402,370 |
| Jul 23, 2026 | 14,815.00 | 14,825.00 | 14,685.00 | 14,700.00 | 14,700.00 | -1.01% | 398,187 |
| Jul 22, 2026 | 14,855.00 | 14,900.00 | 14,830.00 | 14,850.00 | 14,850.00 | 0.58% | 434,639 |
| Jul 21, 2026 | 14,760.00 | 14,815.00 | 14,740.00 | 14,765.00 | 14,765.00 | -0.20% | 545,226 |
| Jul 20, 2026 | 14,905.00 | 14,935.00 | 14,790.00 | 14,795.00 | 14,795.00 | -0.97% | 639,638 |
| Jul 16, 2026 | 14,970.00 | 15,010.00 | 14,935.00 | 14,940.00 | 14,940.00 | -0.20% | 556,606 |
| Jul 15, 2026 | 14,990.00 | 15,025.00 | 14,940.00 | 14,970.00 | 14,970.00 | -0.27% | 910,688 |
| Jul 14, 2026 | 15,030.00 | 15,040.00 | 14,905.00 | 15,010.00 | 15,010.00 | -0.79% | 653,665 |
| Jul 13, 2026 | 15,125.00 | 15,195.00 | 15,045.00 | 15,130.00 | 15,130.00 | 0.13% | 640,456 |