Kim Kindex Nasdaq100 3070 Blend ETF (KRX:438100)
South Korea · Delayed Price · Currency is KRW 15,290
+95 (0.63%)
At close: Sep 23, 2026
KRX:438100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,195.00 | 15,250.00 | 15,150.00 | 15,245.00 | - | 0.33% | 222,863 |
| Sep 22, 2026 | 15,415.00 | 15,425.00 | 15,160.00 | 15,195.00 | 15,195.00 | -0.75% | 295,213 |
| Sep 21, 2026 | 15,305.00 | 15,375.00 | 15,305.00 | 15,310.00 | 15,310.00 | 0.53% | 219,927 |
| Sep 18, 2026 | 15,175.00 | 15,255.00 | 15,155.00 | 15,230.00 | 15,230.00 | 0.79% | 201,687 |
| Sep 17, 2026 | 15,060.00 | 15,135.00 | 15,010.00 | 15,110.00 | 15,110.00 | 1.17% | 164,499 |
| Sep 16, 2026 | 14,875.00 | 14,970.00 | 14,855.00 | 14,935.00 | 14,935.00 | 0.57% | 141,131 |
| Sep 15, 2026 | 14,725.00 | 14,850.00 | 14,705.00 | 14,850.00 | 14,850.00 | 1.05% | 137,693 |
| Sep 14, 2026 | 14,675.00 | 14,725.00 | 14,660.00 | 14,695.00 | 14,695.00 | -0.24% | 149,758 |
| Sep 11, 2026 | 14,725.00 | 14,760.00 | 14,680.00 | 14,730.00 | 14,730.00 | - | 181,168 |
| Sep 10, 2026 | 14,740.00 | 14,785.00 | 14,685.00 | 14,730.00 | 14,730.00 | -0.07% | 162,529 |
| Sep 9, 2026 | 14,750.00 | 14,810.00 | 14,715.00 | 14,740.00 | 14,740.00 | -0.67% | 173,438 |
| Sep 8, 2026 | 14,805.00 | 14,860.00 | 14,755.00 | 14,840.00 | 14,840.00 | 0.27% | 295,407 |
| Sep 7, 2026 | 14,880.00 | 14,995.00 | 14,705.00 | 14,800.00 | 14,800.00 | -0.54% | 231,676 |
| Sep 4, 2026 | 14,920.00 | 14,965.00 | 14,880.00 | 14,880.00 | 14,880.00 | 0.13% | 167,512 |
| Sep 3, 2026 | 14,865.00 | 14,920.00 | 14,820.00 | 14,860.00 | 14,860.00 | -0.30% | 184,205 |
| Sep 2, 2026 | 15,015.00 | 15,015.00 | 14,890.00 | 14,905.00 | 14,905.00 | -1.13% | 206,430 |
| Sep 1, 2026 | 15,065.00 | 15,100.00 | 15,005.00 | 15,075.00 | 15,075.00 | 0.10% | 210,860 |
| Aug 31, 2026 | 15,030.00 | 15,150.00 | 15,020.00 | 15,060.00 | 15,060.00 | -0.59% | 249,242 |
| Aug 28, 2026 | 15,185.00 | 15,250.00 | 15,140.00 | 15,150.00 | 15,150.00 | -0.23% | 176,563 |
| Aug 27, 2026 | 15,290.00 | 15,295.00 | 15,135.00 | 15,185.00 | 15,185.00 | 0.07% | 158,020 |
| Aug 26, 2026 | 15,215.00 | 15,220.00 | 15,095.00 | 15,175.00 | 15,175.00 | -0.03% | 191,456 |
| Aug 25, 2026 | 15,065.00 | 15,180.00 | 15,050.00 | 15,180.00 | 15,180.00 | 0.43% | 220,799 |
| Aug 24, 2026 | 15,220.00 | 15,225.00 | 15,080.00 | 15,115.00 | 15,115.00 | -0.69% | 371,134 |
| Aug 21, 2026 | 15,260.00 | 15,260.00 | 15,145.00 | 15,220.00 | 15,220.00 | -0.94% | 254,080 |
| Aug 20, 2026 | 15,305.00 | 15,590.00 | 15,255.00 | 15,365.00 | 15,365.00 | 0.07% | 334,840 |
| Aug 19, 2026 | 15,410.00 | 15,540.00 | 15,325.00 | 15,355.00 | 15,355.00 | -1.63% | 283,439 |
| Aug 18, 2026 | 15,685.00 | 15,710.00 | 15,580.00 | 15,610.00 | 15,610.00 | -0.79% | 318,717 |
| Aug 14, 2026 | 15,740.00 | 15,800.00 | 15,680.00 | 15,735.00 | 15,735.00 | 0.29% | 276,898 |
| Aug 13, 2026 | 15,635.00 | 15,690.00 | 15,590.00 | 15,690.00 | 15,690.00 | 0.42% | 246,016 |
| Aug 12, 2026 | 15,550.00 | 15,635.00 | 15,535.00 | 15,625.00 | 15,625.00 | -0.10% | 233,540 |
| Aug 11, 2026 | 15,640.00 | 15,665.00 | 15,600.00 | 15,640.00 | 15,640.00 | -0.32% | 263,075 |
| Aug 10, 2026 | 15,590.00 | 15,700.00 | 15,565.00 | 15,690.00 | 15,690.00 | 0.54% | 290,309 |
| Aug 7, 2026 | 15,630.00 | 15,900.00 | 15,585.00 | 15,605.00 | 15,605.00 | -0.16% | 220,239 |
| Aug 6, 2026 | 15,645.00 | 15,670.00 | 15,525.00 | 15,630.00 | 15,630.00 | -0.86% | 276,923 |
| Aug 5, 2026 | 15,805.00 | 15,810.00 | 15,695.00 | 15,765.00 | 15,765.00 | 0.99% | 354,758 |
| Aug 4, 2026 | 15,555.00 | 15,610.00 | 15,420.00 | 15,610.00 | 15,610.00 | 1.04% | 468,813 |
| Aug 3, 2026 | 15,485.00 | 15,515.00 | 15,400.00 | 15,450.00 | 15,450.00 | 0.16% | 423,443 |
| Jul 31, 2026 | 15,340.00 | 15,540.00 | 15,325.00 | 15,425.00 | 15,425.00 | 1.45% | 450,915 |
| Jul 30, 2026 | 15,190.00 | 15,365.00 | 15,185.00 | 15,205.00 | 15,205.00 | -1.33% | 422,434 |
| Jul 29, 2026 | 15,580.00 | 15,620.00 | 15,260.00 | 15,410.00 | 15,410.00 | -1.06% | 419,313 |
| Jul 28, 2026 | 15,715.00 | 15,760.00 | 15,545.00 | 15,575.00 | 15,575.00 | -1.83% | 304,251 |
| Jul 27, 2026 | 15,780.00 | 15,865.00 | 15,725.00 | 15,865.00 | 15,865.00 | 0.51% | 337,530 |
| Jul 24, 2026 | 15,920.00 | 15,950.00 | 15,730.00 | 15,785.00 | 15,785.00 | -1.13% | 287,201 |
| Jul 23, 2026 | 16,075.00 | 16,100.00 | 15,935.00 | 15,965.00 | 15,965.00 | -0.90% | 316,623 |
| Jul 22, 2026 | 16,155.00 | 16,180.00 | 16,095.00 | 16,110.00 | 16,110.00 | 0.47% | 402,502 |
| Jul 21, 2026 | 15,970.00 | 16,050.00 | 15,950.00 | 16,035.00 | 16,035.00 | 0.34% | 376,179 |
| Jul 20, 2026 | 16,130.00 | 16,175.00 | 15,980.00 | 15,980.00 | 15,980.00 | -1.78% | 452,018 |
| Jul 16, 2026 | 16,320.00 | 16,350.00 | 16,270.00 | 16,270.00 | 16,270.00 | -0.85% | 387,922 |
| Jul 15, 2026 | 16,385.00 | 16,480.00 | 16,370.00 | 16,410.00 | 16,410.00 | 0.24% | 535,811 |
| Jul 14, 2026 | 16,390.00 | 16,415.00 | 16,200.00 | 16,370.00 | 16,370.00 | -0.88% | 453,876 |