Kim Ace U.S. Long Term T-Bond Active ETF (KRX:453850)
South Korea · Delayed Price · Currency is KRW 7,160.00
+35.00 (0.49%)
At close: Sep 23, 2026
KRX:453850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,140.00 | 7,170.00 | 7,140.00 | 7,160.00 | - | 0.49% | 671,872 |
| Sep 22, 2026 | 7,160.00 | 7,165.00 | 7,125.00 | 7,125.00 | 7,125.00 | -0.14% | 539,838 |
| Sep 21, 2026 | 7,120.00 | 7,145.00 | 7,115.00 | 7,135.00 | 7,135.00 | -0.21% | 1,299,132 |
| Sep 18, 2026 | 7,140.00 | 7,160.00 | 7,135.00 | 7,150.00 | 7,150.00 | 0.85% | 1,061,766 |
| Sep 17, 2026 | 7,080.00 | 7,095.00 | 7,070.00 | 7,090.00 | 7,090.00 | 0.42% | 1,266,490 |
| Sep 16, 2026 | 7,065.00 | 7,075.00 | 7,045.00 | 7,060.00 | 7,060.00 | 0.28% | 811,531 |
| Sep 15, 2026 | 7,070.00 | 7,075.00 | 7,025.00 | 7,040.00 | 7,040.00 | -0.21% | 958,412 |
| Sep 14, 2026 | 7,070.00 | 7,080.00 | 7,035.00 | 7,055.00 | 7,055.00 | - | 665,788 |
| Sep 11, 2026 | 7,040.00 | 7,055.00 | 7,030.00 | 7,055.00 | 7,055.00 | -0.98% | 1,139,554 |
| Sep 10, 2026 | 7,110.00 | 7,125.00 | 7,100.00 | 7,125.00 | 7,125.00 | -0.28% | 462,816 |
| Sep 9, 2026 | 7,160.00 | 7,160.00 | 7,140.00 | 7,145.00 | 7,145.00 | - | 827,405 |
| Sep 8, 2026 | 7,150.00 | 7,180.00 | 7,140.00 | 7,145.00 | 7,145.00 | - | 887,043 |
| Sep 7, 2026 | 7,155.00 | 7,170.00 | 7,140.00 | 7,145.00 | 7,145.00 | -0.21% | 657,995 |
| Sep 4, 2026 | 7,150.00 | 7,165.00 | 7,140.00 | 7,160.00 | 7,160.00 | 0.14% | 725,443 |
| Sep 3, 2026 | 7,145.00 | 7,160.00 | 7,135.00 | 7,150.00 | 7,150.00 | 0.63% | 858,232 |
| Sep 2, 2026 | 7,120.00 | 7,125.00 | 7,105.00 | 7,105.00 | 7,105.00 | -0.21% | 535,950 |
| Sep 1, 2026 | 7,140.00 | 7,140.00 | 7,115.00 | 7,120.00 | 7,120.00 | -0.90% | 667,123 |
| Aug 31, 2026 | 7,190.00 | 7,197.00 | 7,175.00 | 7,185.00 | 7,185.00 | - | 1,296,122 |
| Aug 28, 2026 | 7,210.00 | 7,210.00 | 7,180.00 | 7,185.00 | 7,185.00 | -0.47% | 409,338 |
| Aug 27, 2026 | 7,250.00 | 7,255.00 | 7,230.00 | 7,245.00 | 7,219.00 | 0.28% | 635,118 |
| Aug 26, 2026 | 7,240.00 | 7,250.00 | 7,225.00 | 7,225.00 | 7,199.07 | 0.63% | 746,309 |
| Aug 25, 2026 | 7,170.00 | 7,185.00 | 7,160.00 | 7,180.00 | 7,154.23 | 0.14% | 774,726 |
| Aug 24, 2026 | 7,145.00 | 7,170.00 | 7,140.00 | 7,170.00 | 7,144.27 | 0.28% | 736,350 |
| Aug 21, 2026 | 7,145.00 | 7,155.00 | 7,135.00 | 7,150.00 | 7,124.34 | -0.76% | 746,820 |
| Aug 20, 2026 | 7,205.00 | 7,220.00 | 7,200.00 | 7,205.00 | 7,179.14 | 1.34% | 1,075,852 |
| Aug 19, 2026 | 7,090.00 | 7,110.00 | 7,080.00 | 7,110.00 | 7,084.48 | 0.71% | 906,676 |
| Aug 18, 2026 | 7,080.00 | 7,080.00 | 7,050.00 | 7,060.00 | 7,034.66 | -1.47% | 1,532,873 |
| Aug 14, 2026 | 7,170.00 | 7,185.00 | 7,155.00 | 7,165.00 | 7,139.29 | 0.14% | 746,653 |
| Aug 13, 2026 | 7,145.00 | 7,155.00 | 7,135.00 | 7,155.00 | 7,129.32 | -0.07% | 684,270 |
| Aug 12, 2026 | 7,150.00 | 7,165.00 | 7,140.00 | 7,160.00 | 7,134.31 | 0.49% | 623,206 |
| Aug 11, 2026 | 7,135.00 | 7,145.00 | 7,120.00 | 7,125.00 | 7,099.43 | -0.97% | 1,372,804 |
| Aug 10, 2026 | 7,170.00 | 7,195.00 | 7,165.00 | 7,195.00 | 7,169.18 | 0.42% | 766,282 |
| Aug 7, 2026 | 7,175.00 | 7,175.00 | 7,155.00 | 7,165.00 | 7,139.29 | -0.76% | 505,714 |
| Aug 6, 2026 | 7,230.00 | 7,240.00 | 7,220.00 | 7,220.00 | 7,194.09 | -0.14% | 436,046 |
| Aug 5, 2026 | 7,205.00 | 7,240.00 | 7,190.00 | 7,230.00 | 7,204.05 | 1.26% | 895,174 |
| Aug 4, 2026 | 7,150.00 | 7,160.00 | 7,135.00 | 7,140.00 | 7,114.38 | -0.28% | 590,583 |
| Aug 3, 2026 | 7,150.00 | 7,165.00 | 7,135.00 | 7,160.00 | 7,134.31 | -0.69% | 778,613 |
| Jul 31, 2026 | 7,180.00 | 7,220.00 | 7,175.00 | 7,210.00 | 7,184.13 | 0.77% | 1,034,767 |
| Jul 30, 2026 | 7,195.00 | 7,200.00 | 7,140.00 | 7,155.00 | 7,129.32 | -1.84% | 1,403,595 |
| Jul 29, 2026 | 7,330.00 | 7,340.00 | 7,305.00 | 7,315.00 | 7,262.84 | 0.14% | 2,157,450 |
| Jul 28, 2026 | 7,295.00 | 7,305.00 | 7,285.00 | 7,305.00 | 7,252.91 | - | 1,385,305 |
| Jul 27, 2026 | 7,305.00 | 7,315.00 | 7,295.00 | 7,305.00 | 7,252.91 | 0.76% | 666,931 |
| Jul 24, 2026 | 7,260.00 | 7,265.00 | 7,240.00 | 7,250.00 | 7,198.31 | -0.34% | 1,096,151 |
| Jul 23, 2026 | 7,275.00 | 7,285.00 | 7,265.00 | 7,275.00 | 7,223.13 | - | 644,542 |
| Jul 22, 2026 | 7,290.00 | 7,295.00 | 7,275.00 | 7,275.00 | 7,223.13 | -0.55% | 778,326 |
| Jul 21, 2026 | 7,310.00 | 7,325.00 | 7,300.00 | 7,315.00 | 7,262.84 | -0.14% | 870,429 |
| Jul 20, 2026 | 7,330.00 | 7,335.00 | 7,320.00 | 7,325.00 | 7,272.77 | - | 966,368 |
| Jul 16, 2026 | 7,335.00 | 7,340.00 | 7,325.00 | 7,325.00 | 7,272.77 | 0.21% | 809,912 |
| Jul 15, 2026 | 7,325.00 | 7,325.00 | 7,305.00 | 7,310.00 | 7,257.88 | -0.07% | 917,333 |
| Jul 14, 2026 | 7,325.00 | 7,327.00 | 7,300.00 | 7,315.00 | 7,262.84 | -0.27% | 900,769 |