Kim Ace U.S. Ultra T-Bond Futures Leverage Etf(Synth H) (KRX:452250)
South Korea · Delayed Price · Currency is KRW 4,670.00
+20.00 (0.43%)
At close: Sep 23, 2026
KRX:452250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,670.00 | 4,670.00 | 4,640.00 | 4,670.00 | - | 0.43% | 18,332 |
| Sep 22, 2026 | 4,640.00 | 4,670.00 | 4,635.00 | 4,650.00 | 4,650.00 | 0.54% | 6,455 |
| Sep 21, 2026 | 4,635.00 | 4,655.00 | 4,610.00 | 4,625.00 | 4,625.00 | -0.86% | 761 |
| Sep 18, 2026 | 4,675.00 | 4,675.00 | 4,640.00 | 4,665.00 | 4,665.00 | 1.97% | 4,479 |
| Sep 17, 2026 | 4,565.00 | 4,620.00 | 4,565.00 | 4,575.00 | 4,575.00 | 0.11% | 3,296 |
| Sep 16, 2026 | 4,575.00 | 4,575.00 | 4,560.00 | 4,570.00 | 4,570.00 | 0.77% | 1,139 |
| Sep 15, 2026 | 4,580.00 | 4,580.00 | 4,505.00 | 4,535.00 | 4,535.00 | -0.11% | 6,748 |
| Sep 14, 2026 | 4,585.00 | 4,600.00 | 4,525.00 | 4,540.00 | 4,540.00 | -0.98% | 17,898 |
| Sep 11, 2026 | 4,560.00 | 4,585.00 | 4,545.00 | 4,585.00 | 4,585.00 | -1.40% | 26,409 |
| Sep 10, 2026 | 4,650.00 | 4,650.00 | 4,635.00 | 4,650.00 | 4,650.00 | -1.38% | 34,053 |
| Sep 9, 2026 | 4,745.00 | 4,745.00 | 4,705.00 | 4,715.00 | 4,715.00 | -0.11% | 2,250 |
| Sep 8, 2026 | 4,705.00 | 4,750.00 | 4,705.00 | 4,720.00 | 4,720.00 | 0.11% | 5,519 |
| Sep 7, 2026 | 4,730.00 | 4,730.00 | 4,710.00 | 4,715.00 | 4,715.00 | - | 4,479 |
| Sep 4, 2026 | 4,740.00 | 4,740.00 | 4,705.00 | 4,715.00 | 4,715.00 | 0.43% | 1,648 |
| Sep 3, 2026 | 4,720.00 | 4,720.00 | 4,680.00 | 4,695.00 | 4,695.00 | 1.08% | 6,002 |
| Sep 2, 2026 | 4,680.00 | 4,685.00 | 4,645.00 | 4,645.00 | 4,645.00 | -1.17% | 2,130 |
| Sep 1, 2026 | 4,755.00 | 4,755.00 | 4,660.00 | 4,700.00 | 4,700.00 | -1.88% | 16,440 |
| Aug 31, 2026 | 4,805.00 | 4,805.00 | 4,785.00 | 4,790.00 | 4,790.00 | - | 1,909 |
| Aug 28, 2026 | 4,830.00 | 4,830.00 | 4,775.00 | 4,790.00 | 4,790.00 | -0.62% | 2,390 |
| Aug 27, 2026 | 4,820.00 | 4,850.00 | 4,805.00 | 4,820.00 | 4,820.00 | 0.10% | 3,529 |
| Aug 26, 2026 | 4,805.00 | 4,830.00 | 4,805.00 | 4,815.00 | 4,815.00 | 1.80% | 7,346 |
| Aug 25, 2026 | 4,725.00 | 4,740.00 | 4,710.00 | 4,730.00 | 4,730.00 | 0.21% | 26,507 |
| Aug 24, 2026 | 4,725.00 | 4,725.00 | 4,690.00 | 4,720.00 | 4,720.00 | - | 1,177 |
| Aug 21, 2026 | 4,700.00 | 4,735.00 | 4,687.00 | 4,720.00 | 4,720.00 | -1.15% | 14,738 |
| Aug 20, 2026 | 4,750.00 | 4,810.00 | 4,750.00 | 4,775.00 | 4,775.00 | 2.14% | 20,191 |
| Aug 19, 2026 | 4,690.00 | 4,690.00 | 4,630.00 | 4,675.00 | 4,675.00 | 1.30% | 59,085 |
| Aug 18, 2026 | 4,640.00 | 4,640.00 | 4,600.00 | 4,615.00 | 4,615.00 | -2.84% | 90,853 |
| Aug 14, 2026 | 4,747.00 | 4,750.00 | 4,715.00 | 4,750.00 | 4,750.00 | 0.74% | 15,847 |
| Aug 13, 2026 | 4,680.00 | 4,735.00 | 4,680.00 | 4,715.00 | 4,715.00 | -0.42% | 5,479 |
| Aug 12, 2026 | 4,705.00 | 4,735.00 | 4,700.00 | 4,735.00 | 4,735.00 | 0.64% | 10,003 |
| Aug 11, 2026 | 4,710.00 | 4,710.00 | 4,665.00 | 4,705.00 | 4,705.00 | -1.16% | 38,455 |
| Aug 10, 2026 | 4,765.00 | 4,765.00 | 4,740.00 | 4,760.00 | 4,760.00 | 0.21% | 1,437 |
| Aug 7, 2026 | 4,840.00 | 4,840.00 | 4,740.00 | 4,750.00 | 4,750.00 | -1.86% | 17,567 |
| Aug 6, 2026 | 4,845.00 | 4,845.00 | 4,810.00 | 4,840.00 | 4,840.00 | -0.10% | 1,511 |
| Aug 5, 2026 | 4,795.00 | 4,865.00 | 4,780.00 | 4,845.00 | 4,845.00 | 2.22% | 46,507 |
| Aug 4, 2026 | 4,740.00 | 4,745.00 | 4,695.00 | 4,740.00 | 4,740.00 | - | 29,113 |
| Aug 3, 2026 | 4,730.00 | 4,740.00 | 4,700.00 | 4,740.00 | 4,740.00 | -0.73% | 9,746 |
| Jul 31, 2026 | 4,765.00 | 4,780.00 | 4,730.00 | 4,775.00 | 4,775.00 | 0.95% | 12,758 |
| Jul 30, 2026 | 4,765.00 | 4,790.00 | 4,690.00 | 4,730.00 | 4,730.00 | -3.27% | 40,379 |
| Jul 29, 2026 | 4,925.00 | 4,945.00 | 4,885.00 | 4,890.00 | 4,890.00 | 0.41% | 70,881 |
| Jul 28, 2026 | 4,850.00 | 4,890.00 | 4,850.00 | 4,870.00 | 4,870.00 | 0.21% | 44,276 |
| Jul 27, 2026 | 4,845.00 | 4,910.00 | 4,845.00 | 4,860.00 | 4,860.00 | 1.25% | 4,751 |
| Jul 24, 2026 | 4,810.00 | 4,825.00 | 4,765.00 | 4,800.00 | 4,800.00 | -1.03% | 128,729 |
| Jul 23, 2026 | 4,855.00 | 4,885.00 | 4,815.00 | 4,850.00 | 4,850.00 | -0.10% | 14,263 |
| Jul 22, 2026 | 4,900.00 | 4,900.00 | 4,855.00 | 4,855.00 | 4,855.00 | -1.42% | 1,437 |
| Jul 21, 2026 | 4,880.00 | 4,925.00 | 4,855.00 | 4,925.00 | 4,925.00 | - | 37,143 |
| Jul 20, 2026 | 4,900.00 | 4,955.00 | 4,900.00 | 4,925.00 | 4,925.00 | 0.20% | 40,436 |
| Jul 16, 2026 | 4,915.00 | 4,960.00 | 4,915.00 | 4,915.00 | 4,915.00 | -0.30% | 14,460 |
| Jul 15, 2026 | 4,905.00 | 4,945.00 | 4,905.00 | 4,930.00 | 4,930.00 | 0.51% | 16,416 |
| Jul 14, 2026 | 4,940.00 | 4,940.00 | 4,890.00 | 4,905.00 | 4,905.00 | -0.71% | 15,272 |