Kim Ace Us High Yield Active ETF (KRX:455660)
South Korea · Delayed Price · Currency is KRW 9,375.00
+20.00 (0.21%)
At close: Sep 23, 2026
KRX:455660 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,355.00 | 9,380.00 | 9,355.00 | 9,375.00 | 9,375.00 | 0.21% | 13,579 |
| Sep 22, 2026 | 9,360.00 | 9,365.00 | 9,350.00 | 9,355.00 | 9,355.00 | -0.05% | 17,110 |
| Sep 21, 2026 | 9,355.00 | 9,360.00 | 9,330.00 | 9,360.00 | 9,360.00 | -0.11% | 16,227 |
| Sep 18, 2026 | 9,345.00 | 9,370.00 | 9,345.00 | 9,370.00 | 9,370.00 | 0.27% | 9,149 |
| Sep 17, 2026 | 9,335.00 | 9,350.00 | 9,330.00 | 9,345.00 | 9,345.00 | 0.21% | 9,701 |
| Sep 16, 2026 | 9,335.00 | 9,335.00 | 9,305.00 | 9,325.00 | 9,325.00 | -0.11% | 15,078 |
| Sep 15, 2026 | 9,350.00 | 9,350.00 | 9,330.00 | 9,335.00 | 9,335.00 | - | 16,001 |
| Sep 14, 2026 | 9,355.00 | 9,360.00 | 9,330.00 | 9,335.00 | 9,335.00 | -0.27% | 18,645 |
| Sep 11, 2026 | 9,335.00 | 9,365.00 | 9,335.00 | 9,360.00 | 9,360.00 | -0.43% | 18,595 |
| Sep 10, 2026 | 9,390.00 | 9,400.00 | 9,370.00 | 9,400.00 | 9,400.00 | -0.11% | 19,555 |
| Sep 9, 2026 | 9,410.00 | 9,415.00 | 9,400.00 | 9,410.00 | 9,410.00 | - | 12,820 |
| Sep 8, 2026 | 9,415.00 | 9,415.00 | 9,395.00 | 9,410.00 | 9,410.00 | -0.11% | 13,514 |
| Sep 7, 2026 | 9,415.00 | 9,420.00 | 9,410.00 | 9,420.00 | 9,420.00 | -0.05% | 19,175 |
| Sep 4, 2026 | 9,405.00 | 9,430.00 | 9,405.00 | 9,425.00 | 9,425.00 | 0.11% | 12,424 |
| Sep 3, 2026 | 9,410.00 | 9,415.00 | 9,405.00 | 9,415.00 | 9,415.00 | 0.05% | 8,793 |
| Sep 2, 2026 | 9,405.00 | 9,410.00 | 9,400.00 | 9,410.00 | 9,410.00 | -0.37% | 17,477 |
| Sep 1, 2026 | 9,425.00 | 9,450.00 | 9,420.00 | 9,445.00 | 9,445.00 | 0.21% | 24,286 |
| Aug 31, 2026 | 9,435.00 | 9,440.00 | 9,420.00 | 9,425.00 | 9,425.00 | -0.21% | 23,614 |
| Aug 28, 2026 | 9,460.00 | 9,460.00 | 9,435.00 | 9,445.00 | 9,445.00 | 0.07% | 18,609 |
| Aug 27, 2026 | 9,505.00 | 9,505.00 | 9,485.00 | 9,490.00 | 9,438.00 | 0.05% | 10,103 |
| Aug 26, 2026 | 9,480.00 | 9,505.00 | 9,480.00 | 9,485.00 | 9,433.03 | 0.05% | 12,468 |
| Aug 25, 2026 | 9,480.00 | 9,485.00 | 9,470.00 | 9,480.00 | 9,428.05 | - | 16,926 |
| Aug 24, 2026 | 9,485.00 | 9,485.00 | 9,470.00 | 9,480.00 | 9,428.05 | 0.11% | 18,258 |
| Aug 21, 2026 | 9,480.00 | 9,480.00 | 9,455.00 | 9,470.00 | 9,418.11 | -0.16% | 15,692 |
| Aug 20, 2026 | 9,475.00 | 9,490.00 | 9,465.00 | 9,485.00 | 9,433.03 | 0.26% | 12,946 |
| Aug 19, 2026 | 9,450.00 | 9,475.00 | 9,450.00 | 9,460.00 | 9,408.16 | -0.16% | 16,059 |
| Aug 18, 2026 | 9,485.00 | 9,485.00 | 9,455.00 | 9,475.00 | 9,423.08 | -0.11% | 23,296 |
| Aug 14, 2026 | 9,485.00 | 9,495.00 | 9,480.00 | 9,485.00 | 9,433.03 | 0.11% | 12,326 |
| Aug 13, 2026 | 9,465.00 | 9,490.00 | 9,445.00 | 9,475.00 | 9,423.08 | 0.05% | 112,516 |
| Aug 12, 2026 | 9,465.00 | 9,475.00 | 9,450.00 | 9,470.00 | 9,418.11 | 0.05% | 10,856 |
| Aug 11, 2026 | 9,470.00 | 9,470.00 | 9,455.00 | 9,465.00 | 9,413.14 | -0.11% | 11,982 |
| Aug 10, 2026 | 9,470.00 | 9,480.00 | 9,455.00 | 9,475.00 | 9,423.08 | 0.05% | 32,527 |
| Aug 7, 2026 | 9,470.00 | 9,470.00 | 9,450.00 | 9,470.00 | 9,418.11 | - | 18,264 |
| Aug 6, 2026 | 9,465.00 | 9,470.00 | 9,450.00 | 9,470.00 | 9,418.11 | - | 12,537 |
| Aug 5, 2026 | 9,455.00 | 9,470.00 | 9,455.00 | 9,470.00 | 9,418.11 | 0.26% | 20,786 |
| Aug 4, 2026 | 9,435.00 | 9,450.00 | 9,425.00 | 9,445.00 | 9,393.25 | 0.11% | 26,476 |
| Aug 3, 2026 | 9,435.00 | 9,445.00 | 9,425.00 | 9,435.00 | 9,383.30 | - | 19,832 |
| Jul 31, 2026 | 9,440.00 | 9,440.00 | 9,415.00 | 9,435.00 | 9,383.30 | 0.37% | 19,615 |
| Jul 30, 2026 | 9,415.00 | 9,415.00 | 9,380.00 | 9,400.00 | 9,348.49 | 0.05% | 19,760 |
| Jul 29, 2026 | 9,455.00 | 9,475.00 | 9,445.00 | 9,450.00 | 9,343.52 | -0.05% | 38,119 |
| Jul 28, 2026 | 9,460.00 | 9,465.00 | 9,450.00 | 9,455.00 | 9,348.46 | -0.26% | 20,710 |
| Jul 27, 2026 | 9,465.00 | 9,480.00 | 9,455.00 | 9,480.00 | 9,373.18 | 0.16% | 24,689 |
| Jul 24, 2026 | 9,470.00 | 9,470.00 | 9,450.00 | 9,465.00 | 9,358.35 | -0.16% | 20,029 |
| Jul 23, 2026 | 9,485.00 | 9,495.00 | 9,470.00 | 9,480.00 | 9,373.18 | -0.26% | 17,899 |
| Jul 22, 2026 | 9,505.00 | 9,510.00 | 9,485.00 | 9,505.00 | 9,397.90 | - | 23,885 |
| Jul 21, 2026 | 9,510.00 | 9,520.00 | 9,500.00 | 9,505.00 | 9,397.90 | -0.05% | 12,870 |
| Jul 20, 2026 | 9,510.00 | 9,510.00 | 9,495.00 | 9,510.00 | 9,402.84 | -0.21% | 18,728 |
| Jul 16, 2026 | 9,505.00 | 9,530.00 | 9,505.00 | 9,530.00 | 9,422.62 | 0.37% | 20,493 |
| Jul 15, 2026 | 9,495.00 | 9,515.00 | 9,490.00 | 9,495.00 | 9,388.01 | - | 27,324 |
| Jul 14, 2026 | 9,500.00 | 9,500.00 | 9,470.00 | 9,495.00 | 9,388.01 | -0.05% | 23,075 |