Kiwoom Kosef S&P500 ETF (KRX:449780)
South Korea · Delayed Price · Currency is KRW 18,845
-30 (-0.16%)
At close: Sep 23, 2026
KRX:449780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18,840.00 | 18,850.00 | 18,800.00 | 18,845.00 | 18,845.00 | -0.16% | 8,854 |
| Sep 22, 2026 | 18,865.00 | 18,900.00 | 18,850.00 | 18,875.00 | 18,875.00 | 1.02% | 9,146 |
| Sep 21, 2026 | 18,650.00 | 18,685.00 | 18,630.00 | 18,685.00 | 18,685.00 | 0.30% | 5,899 |
| Sep 18, 2026 | 18,570.00 | 18,630.00 | 18,535.00 | 18,630.00 | 18,630.00 | 0.87% | 4,298 |
| Sep 17, 2026 | 18,440.00 | 18,470.00 | 18,410.00 | 18,470.00 | 18,470.00 | 0.11% | 4,194 |
| Sep 16, 2026 | 18,440.00 | 18,465.00 | 18,410.00 | 18,450.00 | 18,450.00 | - | 3,565 |
| Sep 15, 2026 | 18,515.00 | 18,520.00 | 18,425.00 | 18,450.00 | 18,450.00 | -0.16% | 8,513 |
| Sep 14, 2026 | 18,475.00 | 18,510.00 | 18,445.00 | 18,480.00 | 18,480.00 | 0.05% | 6,316 |
| Sep 11, 2026 | 18,560.00 | 18,560.00 | 18,370.00 | 18,470.00 | 18,470.00 | -0.48% | 6,024 |
| Sep 10, 2026 | 18,535.00 | 18,560.00 | 18,510.00 | 18,560.00 | 18,560.00 | -0.43% | 11,275 |
| Sep 9, 2026 | 18,615.00 | 18,640.00 | 18,595.00 | 18,640.00 | 18,640.00 | - | 4,651 |
| Sep 8, 2026 | 18,725.00 | 18,740.00 | 18,640.00 | 18,640.00 | 18,640.00 | -0.45% | 11,070 |
| Sep 7, 2026 | 18,740.00 | 18,750.00 | 18,690.00 | 18,725.00 | 18,725.00 | -0.58% | 10,992 |
| Sep 4, 2026 | 18,770.00 | 18,840.00 | 18,770.00 | 18,835.00 | 18,835.00 | 1.07% | 4,470 |
| Sep 3, 2026 | 18,640.00 | 18,645.00 | 18,600.00 | 18,635.00 | 18,635.00 | 0.81% | 3,767 |
| Sep 2, 2026 | 18,535.00 | 18,535.00 | 18,485.00 | 18,485.00 | 18,485.00 | -0.91% | 2,709 |
| Sep 1, 2026 | 18,675.00 | 18,685.00 | 18,640.00 | 18,655.00 | 18,655.00 | -0.16% | 9,331 |
| Aug 31, 2026 | 18,640.00 | 18,685.00 | 18,610.00 | 18,685.00 | 18,685.00 | -0.45% | 11,703 |
| Aug 28, 2026 | 18,765.00 | 18,795.00 | 18,735.00 | 18,770.00 | 18,770.00 | 0.35% | 6,126 |
| Aug 27, 2026 | 18,760.00 | 18,760.00 | 18,680.00 | 18,705.00 | 18,705.00 | 0.38% | 7,697 |
| Aug 26, 2026 | 18,635.00 | 18,660.00 | 18,610.00 | 18,635.00 | 18,635.00 | -0.08% | 7,686 |
| Aug 25, 2026 | 18,620.00 | 18,650.00 | 18,580.00 | 18,650.00 | 18,650.00 | 0.24% | 7,307 |
| Aug 24, 2026 | 18,655.00 | 18,675.00 | 18,595.00 | 18,605.00 | 18,605.00 | 0.08% | 11,032 |
| Aug 21, 2026 | 18,590.00 | 18,605.00 | 18,555.00 | 18,590.00 | 18,590.00 | -0.99% | 8,304 |
| Aug 20, 2026 | 18,770.00 | 18,780.00 | 18,730.00 | 18,775.00 | 18,775.00 | 0.51% | 7,962 |
| Aug 19, 2026 | 18,675.00 | 18,700.00 | 18,640.00 | 18,680.00 | 18,680.00 | -0.53% | 14,882 |
| Aug 18, 2026 | 18,980.00 | 18,980.00 | 18,755.00 | 18,780.00 | 18,780.00 | -1.05% | 11,086 |
| Aug 14, 2026 | 18,995.00 | 19,000.00 | 18,960.00 | 18,980.00 | 18,980.00 | 0.61% | 7,149 |
| Aug 13, 2026 | 18,820.00 | 18,865.00 | 18,820.00 | 18,865.00 | 18,865.00 | 0.37% | 11,969 |
| Aug 12, 2026 | 18,785.00 | 18,800.00 | 18,760.00 | 18,795.00 | 18,795.00 | -0.42% | 6,718 |
| Aug 11, 2026 | 18,860.00 | 18,910.00 | 18,840.00 | 18,875.00 | 18,875.00 | 0.03% | 9,805 |
| Aug 10, 2026 | 19,200.00 | 19,200.00 | 18,810.00 | 18,870.00 | 18,870.00 | 0.53% | 12,891 |
| Aug 7, 2026 | 18,785.00 | 18,795.00 | 18,735.00 | 18,770.00 | 18,770.00 | -0.37% | 17,146 |
| Aug 6, 2026 | 18,805.00 | 18,855.00 | 18,800.00 | 18,840.00 | 18,840.00 | -0.40% | 19,614 |
| Aug 5, 2026 | 18,850.00 | 18,920.00 | 18,850.00 | 18,915.00 | 18,915.00 | 2.05% | 11,804 |
| Aug 4, 2026 | 18,430.00 | 18,540.00 | 18,430.00 | 18,535.00 | 18,535.00 | 1.06% | 7,493 |
| Aug 3, 2026 | 18,280.00 | 18,355.00 | 18,270.00 | 18,340.00 | 18,340.00 | 0.63% | 7,973 |
| Jul 31, 2026 | 18,185.00 | 18,225.00 | 18,145.00 | 18,225.00 | 18,225.00 | 2.02% | 11,653 |
| Jul 30, 2026 | 17,905.00 | 17,935.00 | 17,855.00 | 17,865.00 | 17,865.00 | -1.31% | 8,614 |
| Jul 29, 2026 | 18,250.00 | 18,260.00 | 18,095.00 | 18,145.00 | 18,102.00 | 0.42% | 8,104 |
| Jul 28, 2026 | 18,130.00 | 18,140.00 | 18,050.00 | 18,070.00 | 18,027.18 | -1.18% | 7,591 |
| Jul 27, 2026 | 18,285.00 | 18,285.00 | 18,215.00 | 18,285.00 | 18,241.67 | 1.08% | 6,064 |
| Jul 24, 2026 | 18,115.00 | 18,125.00 | 18,050.00 | 18,090.00 | 18,047.13 | -1.34% | 6,616 |
| Jul 23, 2026 | 18,350.00 | 18,385.00 | 18,310.00 | 18,335.00 | 18,291.55 | 0.11% | 5,487 |
| Jul 22, 2026 | 18,335.00 | 18,380.00 | 18,315.00 | 18,315.00 | 18,271.60 | 0.05% | 7,887 |
| Jul 21, 2026 | 18,205.00 | 18,305.00 | 18,155.00 | 18,305.00 | 18,261.62 | 0.33% | 11,425 |
| Jul 20, 2026 | 18,275.00 | 18,310.00 | 18,225.00 | 18,245.00 | 18,201.76 | -1.67% | 16,233 |
| Jul 16, 2026 | 18,555.00 | 18,575.00 | 18,505.00 | 18,555.00 | 18,511.03 | 0.16% | 8,571 |
| Jul 15, 2026 | 18,510.00 | 18,525.00 | 18,470.00 | 18,525.00 | 18,481.10 | 0.54% | 11,564 |
| Jul 14, 2026 | 18,390.00 | 18,430.00 | 18,335.00 | 18,425.00 | 18,381.34 | -0.08% | 12,960 |