Kim Ace Solactive Global Semiconductor Top4 ETF (KRX:446770)
South Korea · Delayed Price · Currency is KRW 81,045
+1,420 (1.78%)
At close: Sep 23, 2026
KRX:446770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 81,000.00 | 82,220.00 | 79,360.00 | 79,625.00 | 79,625.00 | -0.16% | 105,158 |
| Sep 21, 2026 | 79,410.00 | 80,300.00 | 79,330.00 | 79,750.00 | 79,750.00 | 1.77% | 80,007 |
| Sep 18, 2026 | 77,250.00 | 78,360.00 | 77,250.00 | 78,360.00 | 78,360.00 | 3.58% | 85,988 |
| Sep 17, 2026 | 75,795.00 | 76,010.00 | 75,340.00 | 75,655.00 | 75,655.00 | 1.31% | 84,902 |
| Sep 16, 2026 | 73,450.00 | 74,765.00 | 73,250.00 | 74,675.00 | 74,675.00 | 1.67% | 266,192 |
| Sep 15, 2026 | 73,660.00 | 73,780.00 | 72,830.00 | 73,445.00 | 73,445.00 | -0.78% | 88,572 |
| Sep 14, 2026 | 76,460.00 | 76,460.00 | 73,565.00 | 74,025.00 | 74,025.00 | -3.18% | 110,625 |
| Sep 11, 2026 | 75,570.00 | 76,585.00 | 75,570.00 | 76,460.00 | 76,460.00 | -1.61% | 44,076 |
| Sep 10, 2026 | 78,230.00 | 78,550.00 | 76,895.00 | 77,715.00 | 77,715.00 | -0.66% | 48,055 |
| Sep 9, 2026 | 77,290.00 | 78,740.00 | 77,200.00 | 78,230.00 | 78,230.00 | 0.91% | 91,251 |
| Sep 8, 2026 | 77,165.00 | 78,820.00 | 77,000.00 | 77,525.00 | 77,525.00 | 0.47% | 129,536 |
| Sep 7, 2026 | 76,415.00 | 77,570.00 | 76,200.00 | 77,160.00 | 77,160.00 | 3.10% | 114,246 |
| Sep 4, 2026 | 74,635.00 | 75,320.00 | 74,185.00 | 74,840.00 | 74,840.00 | 0.89% | 77,970 |
| Sep 3, 2026 | 74,700.00 | 74,890.00 | 73,580.00 | 74,180.00 | 74,180.00 | 0.48% | 43,106 |
| Sep 2, 2026 | 75,005.00 | 75,180.00 | 73,730.00 | 73,825.00 | 73,825.00 | -2.79% | 44,681 |
| Sep 1, 2026 | 75,560.00 | 76,100.00 | 75,020.00 | 75,940.00 | 75,940.00 | 0.50% | 48,261 |
| Aug 31, 2026 | 75,000.00 | 76,990.00 | 73,700.00 | 75,560.00 | 75,560.00 | -1.26% | 59,096 |
| Aug 28, 2026 | 77,550.00 | 77,700.00 | 76,525.00 | 76,525.00 | 76,525.00 | -1.32% | 60,861 |
| Aug 27, 2026 | 77,900.00 | 78,870.00 | 76,760.00 | 77,550.00 | 77,550.00 | 1.73% | 63,052 |
| Aug 26, 2026 | 76,495.00 | 76,715.00 | 75,530.00 | 76,230.00 | 76,230.00 | 0.40% | 85,775 |
| Aug 25, 2026 | 74,980.00 | 75,930.00 | 73,500.00 | 75,930.00 | 75,930.00 | 0.33% | 71,436 |
| Aug 24, 2026 | 77,680.00 | 77,940.00 | 75,465.00 | 75,680.00 | 75,680.00 | -2.56% | 70,491 |
| Aug 21, 2026 | 77,330.00 | 77,815.00 | 76,255.00 | 77,670.00 | 77,670.00 | -0.19% | 90,651 |
| Aug 20, 2026 | 76,940.00 | 78,095.00 | 75,965.00 | 77,815.00 | 77,815.00 | 2.44% | 100,987 |
| Aug 19, 2026 | 77,950.00 | 77,950.00 | 75,740.00 | 75,960.00 | 75,960.00 | -5.16% | 79,454 |
| Aug 18, 2026 | 81,600.00 | 82,505.00 | 79,765.00 | 80,090.00 | 80,090.00 | -0.81% | 91,956 |
| Aug 14, 2026 | 81,160.00 | 81,820.00 | 80,335.00 | 80,745.00 | 80,745.00 | 0.81% | 100,066 |
| Aug 13, 2026 | 79,770.00 | 80,380.00 | 79,695.00 | 80,095.00 | 80,095.00 | 2.76% | 78,162 |
| Aug 12, 2026 | 76,765.00 | 78,445.00 | 76,665.00 | 77,945.00 | 77,945.00 | 2.01% | 65,883 |
| Aug 11, 2026 | 76,705.00 | 76,935.00 | 75,290.00 | 76,410.00 | 76,410.00 | -1.18% | 106,442 |
| Aug 10, 2026 | 77,500.00 | 77,840.00 | 76,400.00 | 77,325.00 | 77,325.00 | 1.37% | 79,429 |
| Aug 7, 2026 | 77,250.00 | 78,285.00 | 75,820.00 | 76,280.00 | 76,280.00 | -0.10% | 200,264 |
| Aug 6, 2026 | 78,335.00 | 78,455.00 | 75,800.00 | 76,360.00 | 76,360.00 | -3.60% | 216,775 |
| Aug 5, 2026 | 79,685.00 | 79,685.00 | 78,300.00 | 79,210.00 | 79,210.00 | 4.02% | 117,965 |
| Aug 4, 2026 | 77,000.00 | 77,255.00 | 73,545.00 | 76,150.00 | 76,150.00 | 1.21% | 188,409 |
| Aug 3, 2026 | 79,415.00 | 79,415.00 | 74,900.00 | 75,240.00 | 75,240.00 | -5.26% | 168,489 |
| Jul 31, 2026 | 77,510.00 | 79,790.00 | 75,820.00 | 79,415.00 | 79,415.00 | 15.88% | 629,219 |
| Jul 30, 2026 | 69,010.00 | 71,895.00 | 67,210.00 | 68,535.00 | 68,535.00 | -2.93% | 733,648 |
| Jul 29, 2026 | 74,500.00 | 76,200.00 | 67,790.00 | 70,730.00 | 70,602.00 | -5.06% | 512,091 |
| Jul 28, 2026 | 78,435.00 | 79,885.00 | 74,500.00 | 74,500.00 | 74,365.18 | -10.37% | 251,166 |
| Jul 27, 2026 | 82,205.00 | 85,000.00 | 80,775.00 | 83,115.00 | 82,964.59 | 1.50% | 235,711 |
| Jul 24, 2026 | 85,000.00 | 85,670.00 | 81,715.00 | 81,890.00 | 81,741.80 | -4.71% | 108,501 |
| Jul 23, 2026 | 85,400.00 | 86,685.00 | 83,950.00 | 85,935.00 | 85,779.48 | 3.10% | 283,253 |
| Jul 22, 2026 | 86,600.00 | 86,915.00 | 82,985.00 | 83,350.00 | 83,199.16 | 0.06% | 291,953 |
| Jul 21, 2026 | 80,585.00 | 83,495.00 | 79,840.00 | 83,300.00 | 83,149.25 | 3.37% | 185,511 |
| Jul 20, 2026 | 80,270.00 | 83,710.00 | 79,895.00 | 80,585.00 | 80,439.17 | -4.77% | 236,475 |
| Jul 16, 2026 | 85,500.00 | 86,450.00 | 84,300.00 | 84,620.00 | 84,466.86 | -5.76% | 199,082 |
| Jul 15, 2026 | 90,220.00 | 91,235.00 | 88,745.00 | 89,795.00 | 89,632.50 | 4.06% | 459,063 |
| Jul 14, 2026 | 83,105.00 | 86,580.00 | 78,660.00 | 86,295.00 | 86,138.83 | 1.48% | 453,489 |
| Jul 13, 2026 | 90,240.00 | 90,900.00 | 85,040.00 | 85,040.00 | 84,886.10 | -6.04% | 442,326 |