Kiwoom Kosef China Domestic Consumer Top CSI ETF (KRX:454180)
South Korea · Delayed Price · Currency is KRW 7,330.00
-30.00 (-0.41%)
At close: Sep 22, 2026
KRX:454180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,360.00 | 7,360.00 | 7,330.00 | 7,330.00 | 7,330.00 | -0.41% | 903 |
| Sep 21, 2026 | 7,400.00 | 7,400.00 | 7,260.00 | 7,360.00 | 7,360.00 | -0.07% | 136 |
| Sep 18, 2026 | 7,350.00 | 7,365.00 | 7,330.00 | 7,365.00 | 7,365.00 | 0.48% | 532 |
| Sep 17, 2026 | 7,330.00 | 7,330.00 | 7,270.00 | 7,330.00 | 7,330.00 | 0.83% | 5,065 |
| Sep 16, 2026 | 7,320.00 | 7,320.00 | 7,270.00 | 7,270.00 | 7,270.00 | 0.21% | 1,220 |
| Sep 15, 2026 | 7,230.00 | 7,255.00 | 7,230.00 | 7,255.00 | 7,255.00 | 0.35% | 266 |
| Sep 14, 2026 | 7,185.00 | 7,240.00 | 7,185.00 | 7,230.00 | 7,230.00 | 0.56% | 2,311 |
| Sep 11, 2026 | 7,200.00 | 7,200.00 | 7,185.00 | 7,190.00 | 7,190.00 | -0.14% | 33 |
| Sep 10, 2026 | 7,275.00 | 7,320.00 | 7,145.00 | 7,200.00 | 7,200.00 | -0.14% | 1,252 |
| Sep 9, 2026 | 7,390.00 | 7,390.00 | 7,210.00 | 7,210.00 | 7,210.00 | -2.17% | 181 |
| Sep 8, 2026 | 7,430.00 | 7,430.00 | 7,370.00 | 7,370.00 | 7,370.00 | -0.87% | 4 |
| Sep 7, 2026 | 7,575.00 | 7,600.00 | 7,375.00 | 7,435.00 | 7,435.00 | -1.85% | 1,115 |
| Sep 4, 2026 | 7,455.00 | 7,575.00 | 7,455.00 | 7,575.00 | 7,575.00 | 1.61% | 204 |
| Sep 3, 2026 | 7,460.00 | 7,515.00 | 7,410.00 | 7,455.00 | 7,455.00 | -1.00% | 1,124 |
| Sep 2, 2026 | 7,565.00 | 7,565.00 | 7,475.00 | 7,530.00 | 7,530.00 | -0.99% | 258 |
| Sep 1, 2026 | 7,525.00 | 7,605.00 | 7,495.00 | 7,605.00 | 7,605.00 | 0.86% | 700 |
| Aug 31, 2026 | 7,665.00 | 7,690.00 | 7,540.00 | 7,540.00 | 7,540.00 | -1.63% | 407 |
| Aug 28, 2026 | 7,700.00 | 7,700.00 | 7,560.00 | 7,665.00 | 7,665.00 | -0.45% | 128 |
| Aug 27, 2026 | 7,700.00 | 7,700.00 | 7,685.00 | 7,700.00 | 7,700.00 | -0.06% | 329 |
| Aug 26, 2026 | 7,710.00 | 7,755.00 | 7,705.00 | 7,705.00 | 7,705.00 | 0.78% | 570 |
| Aug 25, 2026 | 7,615.00 | 7,710.00 | 7,615.00 | 7,645.00 | 7,645.00 | -0.07% | 2,652 |
| Aug 24, 2026 | 7,715.00 | 7,765.00 | 7,595.00 | 7,650.00 | 7,650.00 | -1.03% | 418 |
| Aug 21, 2026 | 7,785.00 | 7,785.00 | 7,685.00 | 7,730.00 | 7,730.00 | -1.02% | 1,474 |
| Aug 20, 2026 | 7,695.00 | 7,855.00 | 7,610.00 | 7,810.00 | 7,810.00 | 0.39% | 3,425 |
| Aug 19, 2026 | 7,860.00 | 7,860.00 | 7,780.00 | 7,780.00 | 7,780.00 | - | 6,034 |
| Aug 18, 2026 | 7,785.00 | 7,840.00 | 7,780.00 | 7,780.00 | 7,780.00 | -0.83% | 341 |
| Aug 14, 2026 | 7,910.00 | 7,940.00 | 7,845.00 | 7,845.00 | 7,845.00 | -1.32% | 914 |
| Aug 13, 2026 | 7,940.00 | 7,950.00 | 7,890.00 | 7,950.00 | 7,950.00 | 0.70% | 113 |
| Aug 12, 2026 | 7,955.00 | 7,955.00 | 7,845.00 | 7,895.00 | 7,895.00 | -1.56% | 608 |
| Aug 11, 2026 | 8,165.00 | 8,165.00 | 7,960.00 | 8,020.00 | 8,020.00 | -0.06% | 1,192 |
| Aug 10, 2026 | 7,835.00 | 8,025.00 | 7,780.00 | 8,025.00 | 8,025.00 | 2.43% | 2,108 |
| Aug 7, 2026 | 7,955.00 | 7,955.00 | 7,810.00 | 7,835.00 | 7,835.00 | -1.82% | 6,945 |
| Aug 6, 2026 | 8,100.00 | 8,100.00 | 7,895.00 | 7,980.00 | 7,980.00 | -1.24% | 224 |
| Aug 5, 2026 | 7,985.00 | 8,080.00 | 7,985.00 | 8,080.00 | 8,080.00 | 0.25% | 157 |
| Aug 4, 2026 | 8,140.00 | 8,140.00 | 8,000.00 | 8,060.00 | 8,060.00 | -0.80% | 530 |
| Aug 3, 2026 | 8,205.00 | 8,280.00 | 8,125.00 | 8,125.00 | 8,125.00 | - | 832 |
| Jul 31, 2026 | 8,320.00 | 8,510.00 | 8,115.00 | 8,125.00 | 8,125.00 | -1.40% | 408 |
| Jul 30, 2026 | 8,250.00 | 8,320.00 | 8,210.00 | 8,240.00 | 8,240.00 | 0.30% | 150 |
| Jul 29, 2026 | 8,170.00 | 8,245.00 | 8,170.00 | 8,230.00 | 8,215.00 | 1.23% | 584 |
| Jul 28, 2026 | 7,975.00 | 8,145.00 | 7,975.00 | 8,130.00 | 8,115.18 | 1.37% | 926 |
| Jul 27, 2026 | 7,915.00 | 8,050.00 | 7,915.00 | 8,020.00 | 8,005.38 | 1.01% | 1,569 |
| Jul 24, 2026 | 8,100.00 | 8,100.00 | 7,940.00 | 7,940.00 | 7,925.53 | -1.79% | 41 |
| Jul 23, 2026 | 8,135.00 | 8,135.00 | 8,010.00 | 8,085.00 | 8,070.26 | -0.19% | 190 |
| Jul 22, 2026 | 8,245.00 | 8,300.00 | 7,835.00 | 8,100.00 | 8,085.24 | -0.74% | 17,685 |
| Jul 21, 2026 | 8,220.00 | 8,360.00 | 8,150.00 | 8,160.00 | 8,145.13 | -0.49% | 2,169 |
| Jul 20, 2026 | 8,155.00 | 8,260.00 | 8,150.00 | 8,200.00 | 8,185.05 | 0.55% | 704 |
| Jul 16, 2026 | 8,040.00 | 8,155.00 | 8,040.00 | 8,155.00 | 8,140.14 | 1.30% | 386 |
| Jul 15, 2026 | 7,840.00 | 8,095.00 | 7,840.00 | 8,050.00 | 8,035.33 | 2.94% | 307 |
| Jul 14, 2026 | 7,950.00 | 7,950.00 | 7,760.00 | 7,820.00 | 7,805.75 | -2.13% | 3,022 |
| Jul 13, 2026 | 7,880.00 | 8,015.00 | 7,880.00 | 7,990.00 | 7,975.44 | 1.78% | 4,273 |