Kim Kindex Nasdaq100 3070 Blend ETF (KRX:438100)
South Korea · Delayed Price · Currency is KRW 16,560
-25 (-0.15%)
At close: May 28, 2026
KRX:438100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 16,620.00 | 16,670.00 | 16,550.00 | 16,585.00 | 16,585.00 | 0.27% | 832,661 |
| May 26, 2026 | 16,675.00 | 16,675.00 | 16,535.00 | 16,540.00 | 16,540.00 | -0.36% | 828,006 |
| May 22, 2026 | 16,430.00 | 16,625.00 | 16,430.00 | 16,600.00 | 16,600.00 | 1.07% | 525,066 |
| May 21, 2026 | 16,345.00 | 16,450.00 | 16,295.00 | 16,425.00 | 16,425.00 | 0.58% | 559,791 |
| May 20, 2026 | 16,340.00 | 16,380.00 | 16,300.00 | 16,330.00 | 16,330.00 | -0.06% | 498,600 |
| May 19, 2026 | 16,290.00 | 16,345.00 | 16,225.00 | 16,340.00 | 16,340.00 | 0.31% | 445,718 |
| May 18, 2026 | 16,080.00 | 16,355.00 | 16,080.00 | 16,290.00 | 16,290.00 | -0.43% | 658,280 |
| May 15, 2026 | 16,405.00 | 16,500.00 | 16,350.00 | 16,360.00 | 16,360.00 | 0.21% | 749,283 |
| May 14, 2026 | 16,375.00 | 16,375.00 | 16,290.00 | 16,325.00 | 16,325.00 | 0.43% | 703,663 |
| May 13, 2026 | 15,950.00 | 16,375.00 | 15,950.00 | 16,255.00 | 16,255.00 | 0.37% | 700,258 |
| May 12, 2026 | 16,130.00 | 16,215.00 | 16,095.00 | 16,195.00 | 16,195.00 | 0.81% | 685,520 |
| May 11, 2026 | 15,885.00 | 16,105.00 | 15,875.00 | 16,065.00 | 16,065.00 | 1.26% | 716,057 |
| May 8, 2026 | 15,650.00 | 15,865.00 | 15,650.00 | 15,865.00 | 15,865.00 | 1.31% | 582,987 |
| May 7, 2026 | 15,575.00 | 15,795.00 | 15,575.00 | 15,660.00 | 15,660.00 | 0.58% | 744,907 |
| May 6, 2026 | 15,780.00 | 15,780.00 | 15,550.00 | 15,570.00 | 15,570.00 | -0.06% | 801,049 |
| May 4, 2026 | 15,575.00 | 15,675.00 | 15,575.00 | 15,580.00 | 15,580.00 | 0.13% | 700,040 |
| Apr 30, 2026 | 15,620.00 | 15,720.00 | 15,540.00 | 15,560.00 | 15,560.00 | 0.13% | 425,679 |
| Apr 29, 2026 | 15,475.00 | 15,545.00 | 15,430.00 | 15,540.00 | 15,540.00 | 0.42% | 296,009 |
| Apr 28, 2026 | 15,570.00 | 15,570.00 | 15,460.00 | 15,475.00 | 15,475.00 | -0.26% | 408,007 |
| Apr 27, 2026 | 15,555.00 | 15,570.00 | 15,490.00 | 15,515.00 | 15,515.00 | -0.10% | 610,012 |
| Apr 24, 2026 | 15,560.00 | 15,560.00 | 15,460.00 | 15,530.00 | 15,530.00 | 0.45% | 417,581 |
| Apr 23, 2026 | 15,395.00 | 15,470.00 | 15,390.00 | 15,460.00 | 15,460.00 | 0.62% | 325,728 |
| Apr 22, 2026 | 15,295.00 | 15,400.00 | 15,295.00 | 15,365.00 | 15,365.00 | 0.46% | 351,247 |
| Apr 21, 2026 | 15,330.00 | 15,330.00 | 15,260.00 | 15,295.00 | 15,295.00 | -0.10% | 426,341 |
| Apr 20, 2026 | 15,330.00 | 15,335.00 | 15,255.00 | 15,310.00 | 15,310.00 | -0.10% | 420,930 |
| Apr 17, 2026 | 15,375.00 | 15,375.00 | 15,270.00 | 15,325.00 | 15,325.00 | 0.49% | 324,598 |
| Apr 16, 2026 | 15,120.00 | 15,250.00 | 15,120.00 | 15,250.00 | 15,250.00 | 1.09% | 338,275 |
| Apr 15, 2026 | 15,100.00 | 15,190.00 | 15,055.00 | 15,085.00 | 15,085.00 | 0.27% | 407,508 |
| Apr 14, 2026 | 14,940.00 | 15,065.00 | 14,940.00 | 15,045.00 | 15,045.00 | 0.70% | 257,147 |
| Apr 13, 2026 | 14,845.00 | 15,010.00 | 14,845.00 | 14,940.00 | 14,940.00 | 0.03% | 263,952 |
| Apr 10, 2026 | 14,895.00 | 14,940.00 | 14,845.00 | 14,935.00 | 14,935.00 | 0.44% | 248,757 |
| Apr 9, 2026 | 14,855.00 | 14,880.00 | 14,815.00 | 14,870.00 | 14,870.00 | 0.37% | 259,889 |
| Apr 8, 2026 | 14,930.00 | 14,930.00 | 14,780.00 | 14,815.00 | 14,815.00 | -0.17% | 350,449 |
| Apr 7, 2026 | 14,900.00 | 14,900.00 | 14,820.00 | 14,840.00 | 14,840.00 | -0.10% | 193,316 |
| Apr 6, 2026 | 15,025.00 | 15,025.00 | 14,820.00 | 14,855.00 | 14,855.00 | 0.27% | 244,309 |
| Apr 3, 2026 | 14,840.00 | 14,950.00 | 14,810.00 | 14,815.00 | 14,815.00 | -0.07% | 271,161 |
| Apr 2, 2026 | 14,930.00 | 14,930.00 | 14,825.00 | 14,825.00 | 14,825.00 | 0.30% | 288,163 |
| Apr 1, 2026 | 14,845.00 | 14,870.00 | 14,775.00 | 14,780.00 | 14,780.00 | -0.37% | 336,990 |
| Mar 31, 2026 | 14,655.00 | 15,000.00 | 14,600.00 | 14,835.00 | 14,835.00 | 1.23% | 267,846 |
| Mar 30, 2026 | 14,740.00 | 14,740.00 | 14,525.00 | 14,655.00 | 14,655.00 | -0.58% | 221,711 |
| Mar 27, 2026 | 14,840.00 | 14,840.00 | 14,680.00 | 14,740.00 | 14,740.00 | -0.71% | 294,786 |
| Mar 26, 2026 | 14,780.00 | 14,895.00 | 14,780.00 | 14,845.00 | 14,845.00 | 0.47% | 254,388 |
| Mar 25, 2026 | 14,735.00 | 14,805.00 | 14,730.00 | 14,775.00 | 14,775.00 | 0.27% | 357,557 |
| Mar 24, 2026 | 14,830.00 | 14,850.00 | 14,725.00 | 14,735.00 | 14,735.00 | -0.54% | 248,965 |
| Mar 23, 2026 | 14,800.00 | 14,820.00 | 14,715.00 | 14,815.00 | 14,815.00 | -0.57% | 284,934 |
| Mar 20, 2026 | 14,875.00 | 14,905.00 | 14,745.00 | 14,900.00 | 14,900.00 | 0.20% | 211,742 |
| Mar 19, 2026 | 14,900.00 | 14,925.00 | 14,855.00 | 14,870.00 | 14,870.00 | -0.17% | 345,603 |
| Mar 18, 2026 | 14,855.00 | 14,915.00 | 14,855.00 | 14,895.00 | 14,895.00 | 0.27% | 321,762 |
| Mar 17, 2026 | 14,925.00 | 14,925.00 | 14,830.00 | 14,855.00 | 14,855.00 | -0.17% | 270,474 |
| Mar 16, 2026 | 14,860.00 | 14,900.00 | 14,820.00 | 14,880.00 | 14,880.00 | 0.10% | 302,550 |