Kim Kindex Us Short Term Bond Active ETF (KRX:440650)
South Korea · Delayed Price · Currency is KRW 11,410
+20 (0.18%)
At close: Sep 23, 2026
KRX:440650 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,360.00 | 11,385.00 | 11,310.00 | 11,385.00 | - | -0.04% | 25,777 |
| Sep 22, 2026 | 11,525.00 | 11,540.00 | 11,360.00 | 11,390.00 | 11,390.00 | -1.77% | 81,689 |
| Sep 21, 2026 | 11,630.00 | 11,645.00 | 11,595.00 | 11,595.00 | 11,595.00 | - | 52,195 |
| Sep 18, 2026 | 11,590.00 | 11,645.00 | 11,575.00 | 11,595.00 | 11,595.00 | 0.04% | 49,852 |
| Sep 17, 2026 | 11,560.00 | 11,615.00 | 11,520.00 | 11,590.00 | 11,590.00 | 0.91% | 72,282 |
| Sep 16, 2026 | 11,450.00 | 11,515.00 | 11,445.00 | 11,485.00 | 11,485.00 | 0.66% | 85,068 |
| Sep 15, 2026 | 11,305.00 | 11,410.00 | 11,290.00 | 11,410.00 | 11,410.00 | 1.06% | 81,187 |
| Sep 14, 2026 | 11,255.00 | 11,310.00 | 11,255.00 | 11,290.00 | 11,290.00 | -0.09% | 129,370 |
| Sep 11, 2026 | 11,320.00 | 11,325.00 | 11,270.00 | 11,300.00 | 11,300.00 | 0.53% | 84,819 |
| Sep 10, 2026 | 11,260.00 | 11,280.00 | 11,220.00 | 11,240.00 | 11,240.00 | 0.18% | 57,637 |
| Sep 9, 2026 | 11,240.00 | 11,270.00 | 11,210.00 | 11,220.00 | 11,220.00 | -0.66% | 49,572 |
| Sep 8, 2026 | 11,270.00 | 11,295.00 | 11,220.00 | 11,295.00 | 11,295.00 | 0.40% | 43,474 |
| Sep 7, 2026 | 11,315.00 | 11,325.00 | 11,210.00 | 11,250.00 | 11,250.00 | -0.79% | 79,128 |
| Sep 4, 2026 | 11,390.00 | 11,420.00 | 11,335.00 | 11,340.00 | 11,340.00 | -0.61% | 46,890 |
| Sep 3, 2026 | 11,415.00 | 11,445.00 | 11,380.00 | 11,410.00 | 11,410.00 | -0.57% | 33,850 |
| Sep 2, 2026 | 11,530.00 | 11,530.00 | 11,460.00 | 11,475.00 | 11,475.00 | -0.22% | 69,225 |
| Sep 1, 2026 | 11,495.00 | 11,530.00 | 11,450.00 | 11,500.00 | 11,500.00 | 0.13% | 17,897 |
| Aug 31, 2026 | 11,570.00 | 11,580.00 | 11,485.00 | 11,485.00 | 11,485.00 | -0.35% | 26,281 |
| Aug 28, 2026 | 11,600.00 | 11,600.00 | 11,525.00 | 11,525.00 | 11,525.00 | -0.56% | 45,262 |
| Aug 27, 2026 | 11,615.00 | 11,630.00 | 11,560.00 | 11,590.00 | 11,590.00 | -0.30% | 28,625 |
| Aug 26, 2026 | 11,600.00 | 11,655.00 | 11,590.00 | 11,625.00 | 11,625.00 | -0.04% | 25,744 |
| Aug 25, 2026 | 11,585.00 | 11,630.00 | 11,575.00 | 11,630.00 | 11,630.00 | 0.39% | 65,232 |
| Aug 24, 2026 | 11,620.00 | 11,620.00 | 11,550.00 | 11,585.00 | 11,585.00 | -0.30% | 90,426 |
| Aug 21, 2026 | 11,670.00 | 11,670.00 | 11,580.00 | 11,620.00 | 11,620.00 | -0.56% | 41,567 |
| Aug 20, 2026 | 11,665.00 | 11,715.00 | 11,620.00 | 11,685.00 | 11,685.00 | -0.34% | 70,165 |
| Aug 19, 2026 | 11,855.00 | 11,855.00 | 11,715.00 | 11,725.00 | 11,725.00 | -0.97% | 40,996 |
| Aug 18, 2026 | 11,875.00 | 11,875.00 | 11,805.00 | 11,840.00 | 11,840.00 | -0.42% | 42,140 |
| Aug 14, 2026 | 11,880.00 | 11,920.00 | 11,845.00 | 11,890.00 | 11,890.00 | -0.13% | 76,344 |
| Aug 13, 2026 | 11,875.00 | 11,905.00 | 11,825.00 | 11,905.00 | 11,905.00 | 0.25% | 41,994 |
| Aug 12, 2026 | 11,840.00 | 11,885.00 | 11,825.00 | 11,875.00 | 11,875.00 | 0.08% | 66,177 |
| Aug 11, 2026 | 11,880.00 | 11,895.00 | 11,830.00 | 11,865.00 | 11,865.00 | -0.13% | 35,305 |
| Aug 10, 2026 | 11,820.00 | 11,880.00 | 11,805.00 | 11,880.00 | 11,880.00 | 0.04% | 45,943 |
| Aug 7, 2026 | 11,935.00 | 11,935.00 | 11,875.00 | 11,875.00 | 11,875.00 | -0.25% | 46,064 |
| Aug 6, 2026 | 11,915.00 | 11,925.00 | 11,850.00 | 11,905.00 | 11,905.00 | -0.17% | 105,410 |
| Aug 5, 2026 | 11,985.00 | 11,985.00 | 11,895.00 | 11,925.00 | 11,925.00 | -0.42% | 85,195 |
| Aug 4, 2026 | 11,985.00 | 12,000.00 | 11,895.00 | 11,975.00 | 11,975.00 | 0.04% | 29,063 |
| Aug 3, 2026 | 12,005.00 | 12,010.00 | 11,935.00 | 11,970.00 | 11,970.00 | 0.21% | 66,928 |
| Jul 31, 2026 | 11,930.00 | 12,065.00 | 11,925.00 | 11,945.00 | 11,945.00 | -0.71% | 98,162 |
| Jul 30, 2026 | 12,075.00 | 12,110.00 | 12,010.00 | 12,030.00 | 12,030.00 | -0.54% | 105,500 |
| Jul 29, 2026 | 12,175.00 | 12,190.00 | 12,055.00 | 12,095.00 | 12,095.00 | -1.06% | 53,190 |
| Jul 28, 2026 | 12,275.00 | 12,305.00 | 12,220.00 | 12,225.00 | 12,225.00 | -0.45% | 51,231 |
| Jul 27, 2026 | 12,200.00 | 12,280.00 | 12,185.00 | 12,280.00 | 12,280.00 | 0.24% | 38,276 |
| Jul 24, 2026 | 12,325.00 | 12,325.00 | 12,220.00 | 12,250.00 | 12,250.00 | -0.08% | 23,211 |
| Jul 23, 2026 | 12,340.00 | 12,355.00 | 12,250.00 | 12,260.00 | 12,260.00 | -0.85% | 46,355 |
| Jul 22, 2026 | 12,375.00 | 12,405.00 | 12,350.00 | 12,365.00 | 12,365.00 | 0.45% | 43,323 |
| Jul 21, 2026 | 12,345.00 | 12,375.00 | 12,300.00 | 12,310.00 | 12,310.00 | -0.36% | 37,186 |
| Jul 20, 2026 | 12,435.00 | 12,460.00 | 12,355.00 | 12,355.00 | 12,355.00 | -0.08% | 88,104 |
| Jul 16, 2026 | 12,430.00 | 12,445.00 | 12,365.00 | 12,365.00 | 12,365.00 | -0.36% | 81,345 |
| Jul 15, 2026 | 12,435.00 | 12,480.00 | 12,410.00 | 12,410.00 | 12,410.00 | -0.48% | 46,323 |
| Jul 14, 2026 | 12,500.00 | 12,525.00 | 12,405.00 | 12,470.00 | 12,470.00 | -0.72% | 116,934 |