Kim Ace U.S. Ultra T-Bond Futures Leverage Etf(Synth H) (KRX:452250)
South Korea · Delayed Price · Currency is KRW 5,270.00
-90.00 (-1.68%)
Last updated: Mar 19, 2026, 12:55 PM KST
KRX:452250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5,345.00 | 5,370.00 | 5,320.00 | 5,360.00 | 5,360.00 | 1.32% | 43,165 |
| Mar 17, 2026 | 5,335.00 | 5,335.00 | 5,270.00 | 5,290.00 | 5,290.00 | 0.38% | 10,592 |
| Mar 16, 2026 | 5,220.00 | 5,285.00 | 5,215.00 | 5,270.00 | 5,270.00 | -0.28% | 45,358 |
| Mar 13, 2026 | 5,250.00 | 5,370.00 | 5,250.00 | 5,285.00 | 5,285.00 | -0.38% | 40,619 |
| Mar 12, 2026 | 5,440.00 | 5,440.00 | 5,282.00 | 5,305.00 | 5,305.00 | -3.11% | 117,273 |
| Mar 11, 2026 | 5,470.00 | 5,480.00 | 5,460.00 | 5,475.00 | 5,475.00 | -0.82% | 4,496 |
| Mar 10, 2026 | 5,520.00 | 5,545.00 | 5,505.00 | 5,520.00 | 5,520.00 | 2.70% | 193,992 |
| Mar 9, 2026 | 5,400.00 | 5,455.00 | 5,350.00 | 5,375.00 | 5,375.00 | -1.83% | 99,176 |
| Mar 6, 2026 | 5,590.00 | 5,590.00 | 5,475.00 | 5,475.00 | 5,475.00 | -0.45% | 51,077 |
| Mar 5, 2026 | 5,510.00 | 5,575.00 | 5,455.00 | 5,500.00 | 5,500.00 | -0.45% | 18,254 |
| Mar 4, 2026 | 5,570.00 | 5,610.00 | 5,515.00 | 5,525.00 | 5,525.00 | -0.81% | 232,672 |
| Mar 3, 2026 | 5,600.00 | 5,670.00 | 5,565.00 | 5,570.00 | 5,570.00 | -1.85% | 94,604 |
| Feb 27, 2026 | 5,645.00 | 5,685.00 | 5,645.00 | 5,675.00 | 5,675.00 | 1.07% | 97,553 |
| Feb 26, 2026 | 5,610.00 | 5,630.00 | 5,610.00 | 5,615.00 | 5,615.00 | 0.18% | 133,986 |
| Feb 25, 2026 | 5,630.00 | 5,630.00 | 5,590.00 | 5,605.00 | 5,605.00 | 0.36% | 47,376 |
| Feb 24, 2026 | 5,590.00 | 5,610.00 | 5,575.00 | 5,585.00 | 5,585.00 | 0.27% | 34,968 |
| Feb 23, 2026 | 5,590.00 | 5,590.00 | 5,535.00 | 5,570.00 | 5,570.00 | -0.45% | 160,416 |
| Feb 20, 2026 | 5,600.00 | 5,620.00 | 5,590.00 | 5,595.00 | 5,595.00 | 0.63% | 49,131 |
| Feb 19, 2026 | 5,570.00 | 5,600.00 | 5,400.00 | 5,560.00 | 5,560.00 | 0.54% | 108,433 |
| Feb 13, 2026 | 5,470.00 | 5,565.00 | 5,470.00 | 5,530.00 | 5,530.00 | 2.12% | 108,402 |
| Feb 12, 2026 | 5,390.00 | 5,435.00 | 5,380.00 | 5,415.00 | 5,415.00 | -0.73% | 103,368 |
| Feb 11, 2026 | 5,430.00 | 5,460.00 | 5,430.00 | 5,455.00 | 5,455.00 | 1.96% | 98,929 |
| Feb 10, 2026 | 5,360.00 | 5,360.00 | 5,315.00 | 5,350.00 | 5,350.00 | 1.42% | 42,445 |
| Feb 9, 2026 | 5,330.00 | 5,330.00 | 5,265.00 | 5,275.00 | 5,275.00 | -0.57% | 45,086 |
| Feb 6, 2026 | 5,340.00 | 5,375.00 | 5,300.00 | 5,305.00 | 5,305.00 | 1.24% | 77,234 |
| Feb 5, 2026 | 5,255.00 | 5,255.00 | 5,200.00 | 5,240.00 | 5,240.00 | -0.10% | 68,306 |
| Feb 4, 2026 | 5,275.00 | 5,275.00 | 5,215.00 | 5,245.00 | 5,245.00 | 0.29% | 61,099 |
| Feb 3, 2026 | 5,275.00 | 5,275.00 | 5,215.00 | 5,230.00 | 5,230.00 | -1.32% | 54,119 |
| Feb 2, 2026 | 5,240.00 | 5,350.00 | 5,235.00 | 5,300.00 | 5,300.00 | 1.24% | 158,903 |
| Jan 30, 2026 | 5,295.00 | 5,300.00 | 5,235.00 | 5,235.00 | 5,235.00 | -0.85% | 83,267 |
| Jan 29, 2026 | 5,305.00 | 5,375.00 | 5,265.00 | 5,280.00 | 5,280.00 | -1.22% | 65,298 |
| Jan 28, 2026 | 5,365.00 | 5,365.00 | 5,300.00 | 5,345.00 | 5,345.00 | -0.56% | 117,128 |
| Jan 27, 2026 | 5,450.00 | 5,450.00 | 5,375.00 | 5,375.00 | 5,375.00 | -0.56% | 12,955 |
| Jan 26, 2026 | 5,380.00 | 5,420.00 | 5,370.00 | 5,405.00 | 5,405.00 | 1.03% | 116,818 |
| Jan 23, 2026 | 5,345.00 | 5,395.00 | 5,345.00 | 5,350.00 | 5,350.00 | 1.13% | 69,816 |
| Jan 22, 2026 | 5,340.00 | 5,345.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.67% | 87,808 |
| Jan 21, 2026 | 5,240.00 | 5,285.00 | 5,220.00 | 5,255.00 | 5,255.00 | -0.38% | 82,092 |
| Jan 20, 2026 | 5,300.00 | 5,450.00 | 5,275.00 | 5,275.00 | 5,275.00 | -1.40% | 66,765 |
| Jan 19, 2026 | 5,385.00 | 5,450.00 | 5,350.00 | 5,350.00 | 5,350.00 | -1.56% | 83,466 |
| Jan 16, 2026 | 5,420.00 | 5,445.00 | 5,415.00 | 5,435.00 | 5,435.00 | 0.28% | 52,098 |
| Jan 15, 2026 | 5,365.00 | 5,445.00 | 5,365.00 | 5,420.00 | 5,420.00 | 1.12% | 64,654 |
| Jan 14, 2026 | 5,355.00 | 5,395.00 | 5,345.00 | 5,360.00 | 5,360.00 | 0.09% | 43,462 |
| Jan 13, 2026 | 5,395.00 | 5,400.00 | 5,345.00 | 5,355.00 | 5,355.00 | 0.37% | 101,570 |
| Jan 12, 2026 | 5,365.00 | 5,415.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.09% | 45,915 |
| Jan 9, 2026 | 5,390.00 | 5,390.00 | 5,330.00 | 5,330.00 | 5,330.00 | -0.74% | 44,922 |
| Jan 8, 2026 | 5,350.00 | 5,400.00 | 5,350.00 | 5,370.00 | 5,370.00 | 0.85% | 71,899 |
| Jan 7, 2026 | 5,305.00 | 5,340.00 | 5,305.00 | 5,325.00 | 5,325.00 | 0.19% | 77,186 |
| Jan 6, 2026 | 5,330.00 | 5,345.00 | 5,305.00 | 5,315.00 | 5,315.00 | -0.28% | 41,161 |
| Jan 5, 2026 | 5,315.00 | 5,375.00 | 5,310.00 | 5,330.00 | 5,330.00 | 0.09% | 64,419 |
| Jan 2, 2026 | 5,345.00 | 5,410.00 | 5,315.00 | 5,325.00 | 5,325.00 | -2.02% | 59,566 |