Kim Ace Nvidia 30 Blend Fund (KRX:448540)
South Korea · Delayed Price · Currency is KRW 26,710
+80 (0.30%)
At close: Sep 23, 2026
KRX:448540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26,735.00 | 26,735.00 | 26,610.00 | 26,680.00 | - | 0.19% | 17,559 |
| Sep 22, 2026 | 27,075.00 | 27,075.00 | 26,610.00 | 26,630.00 | 26,630.00 | 0.24% | 22,455 |
| Sep 21, 2026 | 26,540.00 | 26,625.00 | 26,540.00 | 26,565.00 | 26,565.00 | 0.36% | 33,870 |
| Sep 18, 2026 | 26,530.00 | 26,530.00 | 26,435.00 | 26,470.00 | 26,470.00 | 0.76% | 33,394 |
| Sep 17, 2026 | 26,220.00 | 26,290.00 | 26,220.00 | 26,270.00 | 26,270.00 | 0.57% | 19,973 |
| Sep 16, 2026 | 26,195.00 | 26,195.00 | 26,080.00 | 26,120.00 | 26,120.00 | 0.42% | 27,240 |
| Sep 15, 2026 | 26,145.00 | 26,145.00 | 25,920.00 | 26,010.00 | 26,010.00 | -0.48% | 13,268 |
| Sep 14, 2026 | 26,380.00 | 26,380.00 | 26,090.00 | 26,135.00 | 26,135.00 | -0.32% | 33,160 |
| Sep 11, 2026 | 26,190.00 | 26,415.00 | 26,190.00 | 26,220.00 | 26,220.00 | -0.53% | 13,178 |
| Sep 10, 2026 | 26,415.00 | 26,525.00 | 26,330.00 | 26,360.00 | 26,360.00 | -0.21% | 15,899 |
| Sep 9, 2026 | 26,630.00 | 26,630.00 | 26,405.00 | 26,415.00 | 26,415.00 | -0.83% | 23,393 |
| Sep 8, 2026 | 26,530.00 | 26,650.00 | 26,530.00 | 26,635.00 | 26,635.00 | 0.11% | 20,418 |
| Sep 7, 2026 | 26,715.00 | 26,715.00 | 26,540.00 | 26,605.00 | 26,605.00 | -0.24% | 29,849 |
| Sep 4, 2026 | 26,875.00 | 26,875.00 | 26,665.00 | 26,670.00 | 26,670.00 | 0.40% | 25,208 |
| Sep 3, 2026 | 26,645.00 | 26,645.00 | 26,515.00 | 26,565.00 | 26,565.00 | 1.10% | 39,867 |
| Sep 2, 2026 | 26,315.00 | 26,370.00 | 26,275.00 | 26,275.00 | 26,275.00 | -0.57% | 30,050 |
| Sep 1, 2026 | 26,350.00 | 26,525.00 | 26,350.00 | 26,425.00 | 26,425.00 | 0.28% | 17,246 |
| Aug 31, 2026 | 26,625.00 | 26,625.00 | 26,255.00 | 26,350.00 | 26,350.00 | -1.11% | 28,435 |
| Aug 28, 2026 | 26,785.00 | 26,785.00 | 26,640.00 | 26,645.00 | 26,645.00 | 0.68% | 47,536 |
| Aug 27, 2026 | 26,795.00 | 26,795.00 | 26,415.00 | 26,465.00 | 26,465.00 | 0.76% | 44,163 |
| Aug 26, 2026 | 26,355.00 | 26,355.00 | 26,210.00 | 26,265.00 | 26,265.00 | 0.36% | 28,440 |
| Aug 25, 2026 | 26,195.00 | 26,195.00 | 26,015.00 | 26,170.00 | 26,170.00 | -0.46% | 15,148 |
| Aug 24, 2026 | 26,410.00 | 26,410.00 | 26,275.00 | 26,290.00 | 26,290.00 | -0.45% | 17,595 |
| Aug 21, 2026 | 26,650.00 | 26,650.00 | 26,370.00 | 26,410.00 | 26,410.00 | -0.34% | 15,145 |
| Aug 20, 2026 | 26,515.00 | 26,720.00 | 26,385.00 | 26,500.00 | 26,500.00 | -0.09% | 22,598 |
| Aug 19, 2026 | 26,720.00 | 26,720.00 | 26,500.00 | 26,525.00 | 26,525.00 | -0.73% | 20,519 |
| Aug 18, 2026 | 26,850.00 | 26,865.00 | 26,700.00 | 26,720.00 | 26,720.00 | -0.56% | 18,913 |
| Aug 14, 2026 | 26,865.00 | 26,915.00 | 26,835.00 | 26,870.00 | 26,870.00 | - | 18,759 |
| Aug 13, 2026 | 26,705.00 | 26,995.00 | 26,705.00 | 26,870.00 | 26,870.00 | 1.02% | 28,984 |
| Aug 12, 2026 | 26,755.00 | 26,755.00 | 26,550.00 | 26,600.00 | 26,600.00 | -0.11% | 23,032 |
| Aug 11, 2026 | 26,880.00 | 26,890.00 | 26,585.00 | 26,630.00 | 26,630.00 | -0.87% | 31,515 |
| Aug 10, 2026 | 26,735.00 | 27,140.00 | 26,725.00 | 26,865.00 | 26,865.00 | 0.84% | 41,680 |
| Aug 7, 2026 | 26,725.00 | 26,985.00 | 26,620.00 | 26,640.00 | 26,640.00 | -0.17% | 12,277 |
| Aug 6, 2026 | 27,000.00 | 27,000.00 | 26,605.00 | 26,685.00 | 26,685.00 | 0.24% | 39,285 |
| Aug 5, 2026 | 26,320.00 | 26,645.00 | 26,320.00 | 26,620.00 | 26,620.00 | 1.33% | 42,047 |
| Aug 4, 2026 | 26,140.00 | 26,280.00 | 26,125.00 | 26,270.00 | 26,270.00 | 0.90% | 26,841 |
| Aug 3, 2026 | 25,920.00 | 26,075.00 | 25,920.00 | 26,035.00 | 26,035.00 | 0.64% | 25,235 |
| Jul 31, 2026 | 25,705.00 | 26,095.00 | 25,510.00 | 25,870.00 | 25,870.00 | 0.66% | 41,086 |
| Jul 30, 2026 | 25,855.00 | 25,855.00 | 25,640.00 | 25,700.00 | 25,700.00 | -0.60% | 31,716 |
| Jul 29, 2026 | 26,305.00 | 26,305.00 | 25,785.00 | 25,855.00 | 25,855.00 | - | 38,199 |
| Jul 28, 2026 | 26,295.00 | 26,295.00 | 25,800.00 | 25,855.00 | 25,855.00 | -2.45% | 63,441 |
| Jul 27, 2026 | 26,580.00 | 26,580.00 | 26,370.00 | 26,505.00 | 26,505.00 | 0.49% | 19,316 |
| Jul 24, 2026 | 26,590.00 | 26,590.00 | 26,350.00 | 26,375.00 | 26,375.00 | -0.77% | 13,333 |
| Jul 23, 2026 | 26,650.00 | 26,690.00 | 26,555.00 | 26,580.00 | 26,580.00 | 0.76% | 22,314 |
| Jul 22, 2026 | 26,500.00 | 26,500.00 | 26,375.00 | 26,380.00 | 26,380.00 | 0.13% | 29,391 |
| Jul 21, 2026 | 26,280.00 | 26,355.00 | 26,265.00 | 26,345.00 | 26,345.00 | 0.25% | 28,480 |
| Jul 20, 2026 | 26,290.00 | 26,420.00 | 26,280.00 | 26,280.00 | 26,280.00 | -1.31% | 22,238 |
| Jul 16, 2026 | 26,740.00 | 26,765.00 | 26,625.00 | 26,630.00 | 26,630.00 | -0.39% | 24,253 |
| Jul 15, 2026 | 26,595.00 | 26,765.00 | 26,575.00 | 26,735.00 | 26,735.00 | 1.10% | 58,430 |
| Jul 14, 2026 | 26,290.00 | 26,465.00 | 26,290.00 | 26,445.00 | 26,445.00 | -0.53% | 42,312 |