Kim Kindex Short Term Bond Alpha Active ETF (KRX:440640)
South Korea · Delayed Price · Currency is KRW 112,850
+15 (0.01%)
At close: Sep 23, 2026
KRX:440640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 112,860.00 | 112,860.00 | 112,835.00 | 112,835.00 | 112,835.00 | 0.02% | 304 |
| Sep 21, 2026 | 112,815.00 | 112,820.00 | 112,805.00 | 112,810.00 | 112,810.00 | 0.01% | 1,037 |
| Sep 18, 2026 | 112,785.00 | 112,815.00 | 112,785.00 | 112,795.00 | 112,795.00 | - | 2,711 |
| Sep 17, 2026 | 112,785.00 | 112,810.00 | 112,785.00 | 112,800.00 | 112,800.00 | 0.01% | 14,288 |
| Sep 16, 2026 | 112,790.00 | 112,805.00 | 112,790.00 | 112,790.00 | 112,790.00 | - | 1,101 |
| Sep 15, 2026 | 112,800.00 | 112,805.00 | 112,785.00 | 112,792.00 | 112,792.00 | 0.02% | 571 |
| Sep 14, 2026 | 112,800.00 | 112,810.00 | 112,770.00 | 112,775.00 | 112,775.00 | 0.01% | 823 |
| Sep 11, 2026 | 112,755.00 | 112,785.00 | 112,755.00 | 112,765.00 | 112,765.00 | - | 3,075 |
| Sep 10, 2026 | 112,775.00 | 112,785.00 | 112,765.00 | 112,765.00 | 112,765.00 | 0.01% | 975 |
| Sep 9, 2026 | 112,745.00 | 112,770.00 | 112,745.00 | 112,750.00 | 112,750.00 | - | 728 |
| Sep 8, 2026 | 112,755.00 | 112,780.00 | 112,740.00 | 112,755.00 | 112,755.00 | 0.01% | 168 |
| Sep 7, 2026 | 112,725.00 | 112,765.00 | 112,725.00 | 112,745.00 | 112,745.00 | 0.02% | 310 |
| Sep 4, 2026 | 112,735.00 | 112,735.00 | 112,715.00 | 112,725.00 | 112,725.00 | - | 1,478 |
| Sep 3, 2026 | 112,755.00 | 112,755.00 | 112,710.00 | 112,730.00 | 112,730.00 | 0.04% | 1,048 |
| Sep 2, 2026 | 112,680.00 | 112,695.00 | 112,680.00 | 112,685.00 | 112,685.00 | - | 850 |
| Sep 1, 2026 | 112,685.00 | 112,695.00 | 112,670.00 | 112,680.00 | 112,680.00 | - | 208 |
| Aug 31, 2026 | 112,675.00 | 112,680.00 | 112,670.00 | 112,680.00 | 112,680.00 | 0.01% | 267 |
| Aug 28, 2026 | 112,655.00 | 112,690.00 | 112,655.00 | 112,670.00 | 112,670.00 | 0.01% | 128 |
| Aug 27, 2026 | 112,680.00 | 112,682.00 | 112,660.00 | 112,660.00 | 112,660.00 | 0.02% | 471 |
| Aug 26, 2026 | 112,630.00 | 112,660.00 | 112,630.00 | 112,640.00 | 112,640.00 | - | 2,395 |
| Aug 25, 2026 | 112,620.00 | 112,645.00 | 112,615.00 | 112,635.00 | 112,635.00 | 0.01% | 231 |
| Aug 24, 2026 | 112,605.00 | 112,635.00 | 112,605.00 | 112,625.00 | 112,625.00 | - | 2,224 |
| Aug 21, 2026 | 112,620.00 | 112,625.00 | 112,610.00 | 112,625.00 | 112,625.00 | 0.02% | 156 |
| Aug 20, 2026 | 112,600.00 | 112,615.00 | 112,600.00 | 112,600.00 | 112,600.00 | 0.03% | 535 |
| Aug 19, 2026 | 112,575.00 | 112,590.00 | 112,520.00 | 112,570.00 | 112,570.00 | 0.01% | 753 |
| Aug 18, 2026 | 112,565.00 | 112,575.00 | 112,555.00 | 112,560.00 | 112,560.00 | 0.02% | 2,032 |
| Aug 14, 2026 | 112,535.00 | 112,550.00 | 112,530.00 | 112,540.00 | 112,540.00 | 0.01% | 2,041 |
| Aug 13, 2026 | 112,510.00 | 112,535.00 | 112,510.00 | 112,530.00 | 112,530.00 | 0.02% | 3,927 |
| Aug 12, 2026 | 112,495.00 | 112,510.00 | 112,495.00 | 112,510.00 | 112,510.00 | 0.02% | 1,450 |
| Aug 11, 2026 | 112,485.00 | 112,495.00 | 112,480.00 | 112,485.00 | 112,485.00 | 0.02% | 814 |
| Aug 10, 2026 | 112,470.00 | 112,485.00 | 112,465.00 | 112,465.00 | 112,465.00 | - | 421 |
| Aug 7, 2026 | 112,455.00 | 112,470.00 | 112,455.00 | 112,460.00 | 112,460.00 | 0.01% | 1,063 |
| Aug 6, 2026 | 112,435.00 | 112,470.00 | 112,435.00 | 112,450.00 | 112,450.00 | 0.01% | 22,721 |
| Aug 5, 2026 | 112,425.00 | 112,435.00 | 112,415.00 | 112,435.00 | 112,435.00 | 0.02% | 536 |
| Aug 4, 2026 | 112,405.00 | 112,415.00 | 112,405.00 | 112,415.00 | 112,415.00 | 0.02% | 176 |
| Aug 3, 2026 | 112,385.00 | 112,400.00 | 112,385.00 | 112,390.00 | 112,390.00 | 0.01% | 5,467 |
| Jul 31, 2026 | 112,365.00 | 112,385.00 | 112,365.00 | 112,375.00 | 112,375.00 | 0.02% | 1,140 |
| Jul 30, 2026 | 112,345.00 | 112,390.00 | 112,345.00 | 112,355.00 | 112,355.00 | 0.04% | 1,482 |
| Jul 29, 2026 | 112,330.00 | 112,345.00 | 112,305.00 | 112,305.00 | 112,305.00 | -0.02% | 3,259 |
| Jul 28, 2026 | 112,315.00 | 112,330.00 | 112,315.00 | 112,325.00 | 112,325.00 | 0.03% | 2,039 |
| Jul 27, 2026 | 112,275.00 | 112,300.00 | 112,275.00 | 112,290.00 | 112,290.00 | 0.02% | 393 |
| Jul 24, 2026 | 112,285.00 | 112,285.00 | 112,265.00 | 112,265.00 | 112,265.00 | - | 572 |
| Jul 23, 2026 | 112,265.00 | 112,275.00 | 112,265.00 | 112,270.00 | 112,270.00 | 0.02% | 410 |
| Jul 22, 2026 | 112,260.00 | 112,260.00 | 112,230.00 | 112,250.00 | 112,250.00 | 0.02% | 1,120 |
| Jul 21, 2026 | 112,225.00 | 112,235.00 | 112,225.00 | 112,230.00 | 112,230.00 | 0.03% | 2,272 |
| Jul 20, 2026 | 112,220.00 | 112,220.00 | 112,195.00 | 112,200.00 | 112,200.00 | 0.01% | 870 |
| Jul 16, 2026 | 112,160.00 | 112,195.00 | 112,150.00 | 112,190.00 | 112,190.00 | 0.01% | 8,237 |
| Jul 15, 2026 | 112,135.00 | 112,185.00 | 112,135.00 | 112,180.00 | 112,180.00 | 0.04% | 20,699 |
| Jul 14, 2026 | 112,125.00 | 112,160.00 | 112,125.00 | 112,140.00 | 112,140.00 | - | 2,604 |
| Jul 13, 2026 | 112,135.00 | 112,155.00 | 112,135.00 | 112,135.00 | 112,135.00 | - | 2,021 |