Kim Ace Solactive Global Semiconductor Top4 ETF (KRX:446770)
South Korea · Delayed Price · Currency is KRW 82,510
-290 (-0.35%)
Last updated: May 12, 2026, 1:45 PM KST
KRX:446770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 82,950.00 | 84,280.00 | 81,500.00 | 82,510.00 | - | -0.35% | 519,118 |
| May 11, 2026 | 81,140.00 | 83,905.00 | 80,730.00 | 82,800.00 | 82,800.00 | 4.81% | 696,812 |
| May 8, 2026 | 77,845.00 | 79,010.00 | 76,910.00 | 79,000.00 | 79,000.00 | 1.43% | 485,858 |
| May 7, 2026 | 76,555.00 | 77,920.00 | 76,085.00 | 77,890.00 | 77,890.00 | 4.30% | 410,650 |
| May 6, 2026 | 73,990.00 | 74,895.00 | 73,990.00 | 74,680.00 | 74,680.00 | 3.75% | 627,402 |
| May 4, 2026 | 69,960.00 | 72,075.00 | 69,960.00 | 71,980.00 | 71,980.00 | 3.87% | 327,039 |
| Apr 30, 2026 | 69,825.00 | 70,995.00 | 69,020.00 | 69,295.00 | 69,295.00 | -0.46% | 279,998 |
| Apr 29, 2026 | 70,195.00 | 70,200.00 | 68,675.00 | 69,615.00 | 69,615.00 | -1.01% | 332,691 |
| Apr 28, 2026 | 71,305.00 | 71,305.00 | 70,210.00 | 70,325.00 | 70,206.00 | -0.54% | 323,710 |
| Apr 27, 2026 | 69,465.00 | 71,585.00 | 69,465.00 | 70,710.00 | 70,590.35 | 3.48% | 476,896 |
| Apr 24, 2026 | 67,800.00 | 68,435.00 | 67,545.00 | 68,335.00 | 68,219.37 | 0.98% | 242,896 |
| Apr 23, 2026 | 67,500.00 | 68,380.00 | 66,830.00 | 67,675.00 | 67,560.48 | 1.15% | 342,686 |
| Apr 22, 2026 | 66,975.00 | 67,165.00 | 66,570.00 | 66,905.00 | 66,791.79 | 0.59% | 227,307 |
| Apr 21, 2026 | 66,000.00 | 66,975.00 | 66,000.00 | 66,510.00 | 66,397.46 | 1.66% | 343,813 |
| Apr 20, 2026 | 64,900.00 | 66,250.00 | 64,790.00 | 65,425.00 | 65,314.29 | 1.00% | 195,674 |
| Apr 17, 2026 | 65,965.00 | 65,965.00 | 64,330.00 | 64,780.00 | 64,670.38 | -1.78% | 435,427 |
| Apr 16, 2026 | 66,010.00 | 66,015.00 | 65,070.00 | 65,955.00 | 65,843.39 | 1.08% | 328,988 |
| Apr 15, 2026 | 65,250.00 | 66,250.00 | 64,500.00 | 65,250.00 | 65,139.59 | 1.79% | 580,806 |
| Apr 14, 2026 | 63,100.00 | 64,670.00 | 63,100.00 | 64,105.00 | 63,996.53 | 2.35% | 375,896 |
| Apr 13, 2026 | 61,835.00 | 62,745.00 | 61,020.00 | 62,635.00 | 62,529.01 | 1.28% | 436,455 |
| Apr 10, 2026 | 61,700.00 | 62,090.00 | 61,120.00 | 61,845.00 | 61,740.35 | 2.00% | 431,581 |
| Apr 9, 2026 | 60,600.00 | 61,290.00 | 60,385.00 | 60,630.00 | 60,527.41 | 0.07% | 258,652 |
| Apr 8, 2026 | 59,500.00 | 60,790.00 | 59,500.00 | 60,585.00 | 60,482.48 | 5.64% | 325,981 |
| Apr 7, 2026 | 58,000.00 | 58,225.00 | 56,950.00 | 57,350.00 | 57,252.96 | 0.30% | 95,318 |
| Apr 6, 2026 | 56,640.00 | 57,580.00 | 56,640.00 | 57,180.00 | 57,083.24 | 0.95% | 146,540 |
| Apr 3, 2026 | 56,710.00 | 57,000.00 | 56,325.00 | 56,640.00 | 56,544.16 | 1.79% | 130,544 |
| Apr 2, 2026 | 58,470.00 | 58,470.00 | 55,355.00 | 55,645.00 | 55,550.84 | -2.97% | 307,853 |
| Apr 1, 2026 | 58,290.00 | 58,415.00 | 56,320.00 | 57,350.00 | 57,252.96 | 6.13% | 219,587 |
| Mar 31, 2026 | 54,990.00 | 54,990.00 | 53,190.00 | 54,035.00 | 53,943.57 | -2.91% | 215,553 |
| Mar 30, 2026 | 56,180.00 | 56,195.00 | 54,730.00 | 55,655.00 | 55,560.82 | -2.96% | 187,559 |
| Mar 27, 2026 | 56,180.00 | 57,580.00 | 56,180.00 | 57,350.00 | 57,252.96 | -2.30% | 285,631 |
| Mar 26, 2026 | 59,545.00 | 59,550.00 | 58,615.00 | 58,700.00 | 58,600.67 | -1.43% | 229,184 |
| Mar 25, 2026 | 59,335.00 | 60,275.00 | 59,255.00 | 59,550.00 | 59,449.23 | 2.10% | 230,382 |
| Mar 24, 2026 | 59,225.00 | 59,225.00 | 57,360.00 | 58,325.00 | 58,226.31 | 2.84% | 239,843 |
| Mar 23, 2026 | 57,590.00 | 58,000.00 | 56,565.00 | 56,715.00 | 56,619.03 | -3.96% | 240,734 |
| Mar 20, 2026 | 59,670.00 | 59,780.00 | 58,850.00 | 59,055.00 | 58,955.07 | -0.46% | 287,537 |
| Mar 19, 2026 | 59,690.00 | 59,900.00 | 59,040.00 | 59,325.00 | 59,224.61 | -1.84% | 255,107 |
| Mar 18, 2026 | 59,300.00 | 60,495.00 | 59,280.00 | 60,440.00 | 60,337.73 | 3.46% | 344,970 |
| Mar 17, 2026 | 59,460.00 | 59,640.00 | 58,330.00 | 58,420.00 | 58,321.14 | -0.20% | 238,487 |
| Mar 16, 2026 | 57,585.00 | 58,550.00 | 57,255.00 | 58,535.00 | 58,435.95 | 1.65% | 312,099 |
| Mar 13, 2026 | 57,255.00 | 57,900.00 | 56,600.00 | 57,585.00 | 57,487.56 | -1.23% | 266,242 |
| Mar 12, 2026 | 58,725.00 | 58,805.00 | 57,955.00 | 58,300.00 | 58,201.35 | -1.02% | 173,511 |
| Mar 11, 2026 | 58,715.00 | 59,375.00 | 58,180.00 | 58,900.00 | 58,800.33 | 2.01% | 196,159 |
| Mar 10, 2026 | 57,855.00 | 58,100.00 | 56,925.00 | 57,740.00 | 57,642.30 | 4.97% | 245,434 |
| Mar 9, 2026 | 54,200.00 | 55,005.00 | 52,810.00 | 55,005.00 | 54,911.92 | -5.73% | 398,233 |
| Mar 6, 2026 | 58,230.00 | 58,370.00 | 57,500.00 | 58,350.00 | 58,251.26 | -0.55% | 478,621 |
| Mar 5, 2026 | 58,505.00 | 59,250.00 | 58,000.00 | 58,670.00 | 58,570.72 | 6.10% | 656,844 |
| Mar 4, 2026 | 56,430.00 | 57,800.00 | 55,040.00 | 55,295.00 | 55,201.43 | -6.33% | 878,499 |
| Mar 3, 2026 | 61,015.00 | 61,335.00 | 58,560.00 | 59,030.00 | 58,930.11 | -3.94% | 665,478 |
| Feb 27, 2026 | 61,715.00 | 62,985.00 | 60,640.00 | 61,450.00 | 61,346.02 | -2.68% | 736,265 |