Kiwoom Kosef S&P500 ETF (KRX:449770)
South Korea · Delayed Price · Currency is KRW 20,910
-25 (-0.12%)
At close: Sep 23, 2026
KRX:449770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 21,195.00 | 21,205.00 | 20,880.00 | 20,935.00 | 20,935.00 | -0.69% | 29,164 |
| Sep 21, 2026 | 21,120.00 | 21,155.00 | 21,080.00 | 21,080.00 | 21,080.00 | 0.24% | 10,024 |
| Sep 18, 2026 | 21,350.00 | 21,500.00 | 20,915.00 | 21,030.00 | 21,030.00 | 0.86% | 32,344 |
| Sep 17, 2026 | 20,775.00 | 20,855.00 | 20,705.00 | 20,850.00 | 20,850.00 | 0.97% | 6,283 |
| Sep 16, 2026 | 20,620.00 | 20,705.00 | 20,585.00 | 20,650.00 | 20,650.00 | 0.71% | 35,653 |
| Sep 15, 2026 | 20,420.00 | 20,527.00 | 20,405.00 | 20,505.00 | 20,505.00 | 0.66% | 7,232 |
| Sep 14, 2026 | 20,290.00 | 20,395.00 | 20,290.00 | 20,370.00 | 20,370.00 | 0.10% | 2,076 |
| Sep 11, 2026 | 20,850.00 | 20,850.00 | 20,285.00 | 20,350.00 | 20,350.00 | 0.07% | 3,451 |
| Sep 10, 2026 | 20,370.00 | 20,400.00 | 20,285.00 | 20,335.00 | 20,335.00 | -0.12% | 5,911 |
| Sep 9, 2026 | 20,400.00 | 20,440.00 | 20,360.00 | 20,360.00 | 20,360.00 | -0.73% | 5,039 |
| Sep 8, 2026 | 20,550.00 | 20,590.00 | 20,225.00 | 20,510.00 | 20,510.00 | -0.19% | 795,084 |
| Sep 7, 2026 | 20,605.00 | 20,640.00 | 20,450.00 | 20,550.00 | 20,550.00 | -1.15% | 19,146 |
| Sep 4, 2026 | 20,695.00 | 20,920.00 | 20,695.00 | 20,790.00 | 20,790.00 | 0.48% | 4,024 |
| Sep 3, 2026 | 20,705.00 | 21,500.00 | 20,640.00 | 20,690.00 | 20,690.00 | -0.07% | 548,580 |
| Sep 2, 2026 | 20,830.00 | 20,830.00 | 20,685.00 | 20,705.00 | 20,705.00 | -1.00% | 5,050 |
| Sep 1, 2026 | 20,920.00 | 21,555.00 | 20,855.00 | 20,915.00 | 20,915.00 | -0.05% | 3,533 |
| Aug 31, 2026 | 21,035.00 | 21,065.00 | 20,925.00 | 20,925.00 | 20,925.00 | -0.55% | 27,740 |
| Aug 28, 2026 | 21,170.00 | 21,175.00 | 21,030.00 | 21,040.00 | 21,040.00 | -0.31% | 11,720 |
| Aug 27, 2026 | 21,180.00 | 21,205.00 | 21,070.00 | 21,105.00 | 21,105.00 | 0.09% | 27,765 |
| Aug 26, 2026 | 21,090.00 | 21,155.00 | 21,010.00 | 21,085.00 | 21,085.00 | -0.02% | 4,744 |
| Aug 25, 2026 | 20,965.00 | 21,095.00 | 20,950.00 | 21,090.00 | 21,090.00 | 0.50% | 493,679 |
| Aug 24, 2026 | 21,090.00 | 21,110.00 | 20,940.00 | 20,985.00 | 20,985.00 | -0.33% | 9,728 |
| Aug 21, 2026 | 21,110.00 | 21,110.00 | 20,950.00 | 21,055.00 | 21,055.00 | -1.31% | 7,664 |
| Aug 20, 2026 | 21,285.00 | 21,380.00 | 21,225.00 | 21,335.00 | 21,335.00 | 0.23% | 2,679 |
| Aug 19, 2026 | 21,575.00 | 21,575.00 | 21,270.00 | 21,285.00 | 21,285.00 | -1.41% | 32,758 |
| Aug 18, 2026 | 21,870.00 | 21,870.00 | 21,560.00 | 21,590.00 | 21,590.00 | -1.28% | 5,616 |
| Aug 14, 2026 | 21,880.00 | 21,950.00 | 21,850.00 | 21,870.00 | 21,870.00 | 0.34% | 3,965 |
| Aug 13, 2026 | 21,740.00 | 21,800.00 | 21,660.00 | 21,795.00 | 21,795.00 | 0.28% | 405,925 |
| Aug 12, 2026 | 21,735.00 | 21,740.00 | 21,655.00 | 21,735.00 | 21,735.00 | - | 7,702 |
| Aug 11, 2026 | 21,815.00 | 21,815.00 | 21,720.00 | 21,735.00 | 21,735.00 | -0.37% | 247,215 |
| Aug 10, 2026 | 21,675.00 | 21,835.00 | 21,675.00 | 21,815.00 | 21,815.00 | 0.65% | 366,064 |
| Aug 7, 2026 | 21,770.00 | 21,820.00 | 21,665.00 | 21,675.00 | 21,675.00 | -0.64% | 527,761 |
| Aug 6, 2026 | 21,835.00 | 21,845.00 | 21,705.00 | 21,815.00 | 21,815.00 | -0.59% | 4,604 |
| Aug 5, 2026 | 21,985.00 | 22,000.00 | 21,880.00 | 21,945.00 | 21,945.00 | 1.43% | 7,292 |
| Aug 4, 2026 | 21,635.00 | 22,165.00 | 21,455.00 | 21,635.00 | 21,635.00 | 1.24% | 599,257 |
| Aug 3, 2026 | 21,420.00 | 21,420.00 | 21,330.00 | 21,370.00 | 21,370.00 | 1.04% | 13,639 |
| Jul 31, 2026 | 21,070.00 | 21,365.00 | 21,070.00 | 21,150.00 | 21,150.00 | 1.22% | 24,959 |
| Jul 30, 2026 | 21,030.00 | 21,130.00 | 20,895.00 | 20,895.00 | 20,895.00 | -2.03% | 45,337 |
| Jul 29, 2026 | 21,565.00 | 21,610.00 | 21,240.00 | 21,375.00 | 21,328.00 | -0.44% | 6,428 |
| Jul 28, 2026 | 21,655.00 | 21,665.00 | 21,470.00 | 21,470.00 | 21,422.79 | -1.65% | 7,026 |
| Jul 27, 2026 | 21,690.00 | 21,830.00 | 21,660.00 | 21,830.00 | 21,782.00 | 1.28% | 5,579 |
| Jul 24, 2026 | 21,750.00 | 21,760.00 | 21,530.00 | 21,555.00 | 21,507.60 | -1.35% | 7,715 |
| Jul 23, 2026 | 22,015.00 | 22,035.00 | 21,825.00 | 21,850.00 | 21,801.96 | -0.84% | 30,552 |
| Jul 22, 2026 | 22,075.00 | 22,120.00 | 22,035.00 | 22,035.00 | 21,986.55 | 0.66% | 307,214 |
| Jul 21, 2026 | 21,845.00 | 21,950.00 | 21,845.00 | 21,890.00 | 21,841.87 | 0.21% | 8,501 |
| Jul 20, 2026 | 22,280.00 | 22,280.00 | 21,840.00 | 21,845.00 | 21,796.97 | -1.95% | 12,095 |
| Jul 16, 2026 | 22,350.00 | 22,425.00 | 22,280.00 | 22,280.00 | 22,231.01 | -0.27% | 36,930 |
| Jul 15, 2026 | 22,375.00 | 22,430.00 | 22,330.00 | 22,340.00 | 22,290.88 | 0.07% | 6,580 |
| Jul 14, 2026 | 22,365.00 | 22,370.00 | 22,135.00 | 22,325.00 | 22,275.91 | -1.04% | 274,806 |
| Jul 13, 2026 | 22,490.00 | 22,620.00 | 22,490.00 | 22,560.00 | 22,510.39 | 0.42% | 67,468 |