Kim Ace Next Level Value Active ETF (KRX:447430)
South Korea · Delayed Price · Currency is KRW 16,330
+140 (0.86%)
At close: Sep 23, 2026
KRX:447430 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16,230.00 | 16,300.00 | 16,160.00 | 16,190.00 | 16,190.00 | -0.74% | 4,734 |
| Sep 21, 2026 | 16,205.00 | 16,360.00 | 16,200.00 | 16,310.00 | 16,310.00 | 0.59% | 11,752 |
| Sep 18, 2026 | 16,260.00 | 16,440.00 | 16,215.00 | 16,215.00 | 16,215.00 | -0.76% | 8,045 |
| Sep 17, 2026 | 16,130.00 | 16,350.00 | 16,130.00 | 16,340.00 | 16,340.00 | 0.80% | 2,421 |
| Sep 16, 2026 | 16,300.00 | 16,330.00 | 16,175.00 | 16,210.00 | 16,210.00 | -0.95% | 2,767 |
| Sep 15, 2026 | 16,350.00 | 16,440.00 | 16,295.00 | 16,365.00 | 16,365.00 | -0.03% | 11,814 |
| Sep 14, 2026 | 16,460.00 | 16,500.00 | 16,355.00 | 16,370.00 | 16,370.00 | -1.03% | 2,310 |
| Sep 11, 2026 | 16,460.00 | 16,540.00 | 16,365.00 | 16,540.00 | 16,540.00 | - | 6,816 |
| Sep 10, 2026 | 16,420.00 | 16,540.00 | 16,285.00 | 16,540.00 | 16,540.00 | 0.24% | 15,628 |
| Sep 9, 2026 | 16,460.00 | 16,505.00 | 16,365.00 | 16,500.00 | 16,500.00 | -0.24% | 3,544 |
| Sep 8, 2026 | 16,390.00 | 16,680.00 | 16,390.00 | 16,540.00 | 16,540.00 | 0.43% | 10,838 |
| Sep 7, 2026 | 16,470.00 | 16,480.00 | 16,305.00 | 16,470.00 | 16,470.00 | 0.46% | 4,580 |
| Sep 4, 2026 | 16,365.00 | 16,520.00 | 16,335.00 | 16,395.00 | 16,395.00 | -0.30% | 7,606 |
| Sep 3, 2026 | 16,220.00 | 16,505.00 | 16,220.00 | 16,445.00 | 16,445.00 | 0.89% | 9,059 |
| Sep 2, 2026 | 16,385.00 | 16,385.00 | 16,160.00 | 16,300.00 | 16,300.00 | -0.52% | 40,727 |
| Sep 1, 2026 | 16,395.00 | 16,545.00 | 16,355.00 | 16,385.00 | 16,385.00 | -0.55% | 7,883 |
| Aug 31, 2026 | 16,410.00 | 16,475.00 | 16,265.00 | 16,475.00 | 16,475.00 | 0.40% | 4,185 |
| Aug 28, 2026 | 16,315.00 | 16,475.00 | 16,205.00 | 16,410.00 | 16,410.00 | 0.18% | 17,426 |
| Aug 27, 2026 | 16,320.00 | 16,495.00 | 16,250.00 | 16,380.00 | 16,380.00 | - | 2,666 |
| Aug 26, 2026 | 16,160.00 | 16,380.00 | 16,160.00 | 16,380.00 | 16,380.00 | 1.36% | 4,590 |
| Aug 25, 2026 | 16,200.00 | 16,260.00 | 16,075.00 | 16,160.00 | 16,160.00 | -0.74% | 57,292 |
| Aug 24, 2026 | 15,875.00 | 16,280.00 | 15,875.00 | 16,280.00 | 16,280.00 | 1.09% | 13,062 |
| Aug 21, 2026 | 16,045.00 | 16,105.00 | 15,815.00 | 16,105.00 | 16,105.00 | -0.12% | 9,456 |
| Aug 20, 2026 | 16,180.00 | 16,215.00 | 15,995.00 | 16,125.00 | 16,125.00 | -0.37% | 6,817 |
| Aug 19, 2026 | 16,290.00 | 16,290.00 | 15,900.00 | 16,185.00 | 16,185.00 | -0.77% | 21,136 |
| Aug 18, 2026 | 16,390.00 | 16,405.00 | 16,105.00 | 16,310.00 | 16,310.00 | -0.15% | 65,471 |
| Aug 14, 2026 | 16,100.00 | 16,485.00 | 16,100.00 | 16,335.00 | 16,335.00 | 0.96% | 14,365 |
| Aug 13, 2026 | 16,215.00 | 16,325.00 | 16,127.00 | 16,180.00 | 16,180.00 | -0.68% | 21,887 |
| Aug 12, 2026 | 16,530.00 | 16,560.00 | 16,245.00 | 16,290.00 | 16,290.00 | -1.45% | 22,912 |
| Aug 11, 2026 | 16,435.00 | 16,640.00 | 16,300.00 | 16,530.00 | 16,530.00 | 0.58% | 20,039 |
| Aug 10, 2026 | 16,470.00 | 16,485.00 | 16,200.00 | 16,435.00 | 16,435.00 | -0.21% | 23,335 |
| Aug 7, 2026 | 16,190.00 | 16,470.00 | 16,150.00 | 16,470.00 | 16,470.00 | 1.73% | 7,093 |
| Aug 6, 2026 | 16,085.00 | 16,215.00 | 16,000.00 | 16,190.00 | 16,190.00 | 0.65% | 3,847 |
| Aug 5, 2026 | 16,025.00 | 16,190.00 | 15,940.00 | 16,085.00 | 16,085.00 | 0.94% | 46,234 |
| Aug 4, 2026 | 15,630.00 | 15,945.00 | 15,605.00 | 15,935.00 | 15,935.00 | 1.46% | 8,146 |
| Aug 3, 2026 | 15,870.00 | 15,935.00 | 15,615.00 | 15,705.00 | 15,705.00 | -1.04% | 4,054 |
| Jul 31, 2026 | 15,790.00 | 15,870.00 | 15,570.00 | 15,870.00 | 15,870.00 | 0.51% | 20,453 |
| Jul 30, 2026 | 15,555.00 | 16,065.00 | 15,435.00 | 15,790.00 | 15,790.00 | 1.70% | 15,858 |
| Jul 29, 2026 | 15,835.00 | 15,995.00 | 15,245.00 | 15,555.00 | 15,526.00 | -1.77% | 28,361 |
| Jul 28, 2026 | 16,095.00 | 16,095.00 | 15,680.00 | 15,835.00 | 15,805.48 | -2.01% | 26,582 |
| Jul 27, 2026 | 16,280.00 | 16,410.00 | 16,160.00 | 16,160.00 | 16,129.87 | -0.74% | 22,707 |
| Jul 24, 2026 | 16,245.00 | 16,515.00 | 16,245.00 | 16,280.00 | 16,249.65 | -0.28% | 9,073 |
| Jul 23, 2026 | 15,800.00 | 16,335.00 | 15,800.00 | 16,325.00 | 16,294.56 | 2.96% | 10,119 |
| Jul 22, 2026 | 15,760.00 | 15,970.00 | 15,760.00 | 15,855.00 | 15,825.44 | 0.60% | 11,069 |
| Jul 21, 2026 | 15,580.00 | 15,760.00 | 15,390.00 | 15,760.00 | 15,730.62 | 0.67% | 105,613 |
| Jul 20, 2026 | 15,915.00 | 15,920.00 | 15,425.00 | 15,655.00 | 15,625.81 | -1.63% | 20,785 |
| Jul 16, 2026 | 15,830.00 | 15,970.00 | 15,740.00 | 15,915.00 | 15,885.33 | 0.41% | 7,305 |
| Jul 15, 2026 | 15,485.00 | 15,875.00 | 15,485.00 | 15,850.00 | 15,820.45 | 2.26% | 10,048 |
| Jul 14, 2026 | 15,840.00 | 15,840.00 | 15,500.00 | 15,500.00 | 15,471.10 | -2.12% | 21,669 |
| Jul 13, 2026 | 15,920.00 | 16,180.00 | 15,715.00 | 15,835.00 | 15,805.48 | 0.35% | 17,795 |