Kiwoom Kosef Nasdaq100 Etf(H) Fund (KRX:453080)
South Korea · Delayed Price · Currency is KRW 23,840
+160 (0.68%)
At close: Sep 23, 2026
KRX:453080 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23,730.00 | 23,785.00 | 23,655.00 | 23,680.00 | 23,680.00 | 2.09% | 16,982 |
| Sep 21, 2026 | 23,135.00 | 23,195.00 | 23,115.00 | 23,195.00 | 23,195.00 | 0.85% | 4,025 |
| Sep 18, 2026 | 22,835.00 | 23,000.00 | 22,810.00 | 23,000.00 | 23,000.00 | 1.63% | 2,687 |
| Sep 17, 2026 | 22,645.00 | 22,645.00 | 22,585.00 | 22,630.00 | 22,630.00 | 0.47% | 1,827 |
| Sep 16, 2026 | 22,475.00 | 22,535.00 | 22,430.00 | 22,525.00 | 22,525.00 | -0.07% | 16,997 |
| Sep 15, 2026 | 22,610.00 | 22,630.00 | 22,490.00 | 22,540.00 | 22,540.00 | 0.16% | 3,516 |
| Sep 14, 2026 | 22,495.00 | 22,530.00 | 22,470.00 | 22,505.00 | 22,505.00 | -0.49% | 2,249 |
| Sep 11, 2026 | 22,820.00 | 22,820.00 | 22,295.00 | 22,615.00 | 22,615.00 | -0.90% | 2,762 |
| Sep 10, 2026 | 22,820.00 | 22,835.00 | 22,735.00 | 22,820.00 | 22,820.00 | -0.54% | 12,961 |
| Sep 9, 2026 | 22,890.00 | 22,975.00 | 22,855.00 | 22,945.00 | 22,945.00 | 0.20% | 6,212 |
| Sep 8, 2026 | 22,835.00 | 23,030.00 | 22,835.00 | 22,900.00 | 22,900.00 | -0.43% | 3,133 |
| Sep 7, 2026 | 22,935.00 | 23,000.00 | 22,910.00 | 23,000.00 | 23,000.00 | 0.15% | 6,390 |
| Sep 4, 2026 | 22,890.00 | 22,980.00 | 22,880.00 | 22,965.00 | 22,965.00 | 1.53% | 4,767 |
| Sep 3, 2026 | 22,625.00 | 22,665.00 | 22,570.00 | 22,620.00 | 22,620.00 | 0.62% | 2,021 |
| Sep 2, 2026 | 22,570.00 | 22,580.00 | 22,480.00 | 22,480.00 | 22,480.00 | -1.68% | 4,287 |
| Sep 1, 2026 | 22,845.00 | 22,900.00 | 22,810.00 | 22,865.00 | 22,865.00 | 0.09% | 3,550 |
| Aug 31, 2026 | 22,680.00 | 22,845.00 | 22,655.00 | 22,845.00 | 22,845.00 | -0.52% | 2,493 |
| Aug 28, 2026 | 22,975.00 | 23,040.00 | 22,945.00 | 22,965.00 | 22,965.00 | 0.70% | 8,066 |
| Aug 27, 2026 | 22,950.00 | 22,950.00 | 22,760.00 | 22,805.00 | 22,805.00 | 0.73% | 6,951 |
| Aug 26, 2026 | 22,655.00 | 22,690.00 | 22,565.00 | 22,640.00 | 22,640.00 | -0.15% | 3,387 |
| Aug 25, 2026 | 22,525.00 | 22,675.00 | 22,490.00 | 22,675.00 | 22,675.00 | 0.33% | 11,551 |
| Aug 24, 2026 | 22,840.00 | 22,840.00 | 22,600.00 | 22,600.00 | 22,600.00 | -0.70% | 16,606 |
| Aug 21, 2026 | 22,725.00 | 22,775.00 | 22,700.00 | 22,760.00 | 22,760.00 | -0.89% | 5,543 |
| Aug 20, 2026 | 22,930.00 | 22,990.00 | 22,885.00 | 22,965.00 | 22,965.00 | 0.70% | 7,506 |
| Aug 19, 2026 | 22,810.00 | 22,900.00 | 22,755.00 | 22,805.00 | 22,805.00 | -1.47% | 10,043 |
| Aug 18, 2026 | 23,655.00 | 23,655.00 | 23,105.00 | 23,145.00 | 23,145.00 | -0.86% | 17,318 |
| Aug 14, 2026 | 23,400.00 | 23,420.00 | 23,325.00 | 23,345.00 | 23,345.00 | 0.84% | 15,980 |
| Aug 13, 2026 | 23,105.00 | 23,165.00 | 23,085.00 | 23,150.00 | 23,150.00 | 0.70% | 5,339 |
| Aug 12, 2026 | 23,000.00 | 23,000.00 | 22,905.00 | 22,990.00 | 22,990.00 | -0.39% | 5,451 |
| Aug 11, 2026 | 23,015.00 | 23,125.00 | 22,990.00 | 23,080.00 | 23,080.00 | -0.35% | 4,799 |
| Aug 10, 2026 | 23,255.00 | 23,260.00 | 23,060.00 | 23,160.00 | 23,160.00 | 1.25% | 5,154 |
| Aug 7, 2026 | 22,900.00 | 22,945.00 | 22,805.00 | 22,875.00 | 22,875.00 | -0.11% | 32,569 |
| Aug 6, 2026 | 22,915.00 | 22,940.00 | 22,800.00 | 22,900.00 | 22,900.00 | -1.29% | 20,171 |
| Aug 5, 2026 | 23,115.00 | 23,245.00 | 23,115.00 | 23,200.00 | 23,200.00 | 3.02% | 22,582 |
| Aug 4, 2026 | 22,300.00 | 22,520.00 | 22,300.00 | 22,520.00 | 22,520.00 | 1.46% | 1,799 |
| Aug 3, 2026 | 22,180.00 | 22,240.00 | 22,125.00 | 22,195.00 | 22,195.00 | 0.07% | 9,588 |
| Jul 31, 2026 | 22,060.00 | 22,190.00 | 22,035.00 | 22,180.00 | 22,180.00 | 4.23% | 10,653 |
| Jul 30, 2026 | 21,285.00 | 21,445.00 | 21,250.00 | 21,280.00 | 21,280.00 | -1.21% | 66,058 |
| Jul 29, 2026 | 21,825.00 | 21,830.00 | 21,435.00 | 21,570.00 | 21,540.00 | -0.39% | 10,386 |
| Jul 28, 2026 | 21,870.00 | 21,885.00 | 21,620.00 | 21,655.00 | 21,624.88 | -2.70% | 59,352 |
| Jul 27, 2026 | 22,245.00 | 22,275.00 | 22,160.00 | 22,255.00 | 22,224.05 | 0.72% | 10,013 |
| Jul 24, 2026 | 22,215.00 | 22,235.00 | 22,045.00 | 22,095.00 | 22,064.27 | -2.15% | 8,979 |
| Jul 23, 2026 | 22,620.00 | 22,685.00 | 22,525.00 | 22,580.00 | 22,548.60 | 0.02% | 5,332 |
| Jul 22, 2026 | 22,760.00 | 22,780.00 | 22,575.00 | 22,575.00 | 22,543.60 | 0.02% | 7,238 |
| Jul 21, 2026 | 22,300.00 | 22,570.00 | 22,250.00 | 22,570.00 | 22,538.61 | 1.12% | 15,891 |
| Jul 20, 2026 | 22,530.00 | 22,530.00 | 22,305.00 | 22,320.00 | 22,288.96 | -3.10% | 20,412 |
| Jul 16, 2026 | 23,060.00 | 23,090.00 | 22,930.00 | 23,035.00 | 23,002.96 | -1.14% | 30,809 |
| Jul 15, 2026 | 23,140.00 | 23,300.00 | 23,120.00 | 23,300.00 | 23,267.59 | 1.59% | 28,073 |
| Jul 14, 2026 | 22,805.00 | 22,935.00 | 22,710.00 | 22,935.00 | 22,903.10 | - | 25,314 |
| Jul 13, 2026 | 23,160.00 | 23,255.00 | 22,890.00 | 22,935.00 | 22,903.10 | -0.67% | 30,442 |