Korea Investment Trust Management Co, Ltd - Kim Ace Tesla Value Chain Active ETF Fund (KRX:457480)
South Korea · Delayed Price · Currency is KRW 25,160
+220 (0.88%)
At close: May 29, 2026
KRX:457480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 25,000.00 | 25,405.00 | 24,910.00 | 25,175.00 | - | 0.94% | 1,379,110 |
| May 28, 2026 | 24,825.00 | 25,175.00 | 24,525.00 | 24,940.00 | 24,940.00 | 0.67% | 1,365,432 |
| May 27, 2026 | 25,070.00 | 25,185.00 | 24,775.00 | 24,775.00 | 24,775.00 | 0.30% | 1,408,872 |
| May 26, 2026 | 25,145.00 | 25,145.00 | 24,650.00 | 24,700.00 | 24,700.00 | 0.51% | 1,360,062 |
| May 22, 2026 | 24,355.00 | 24,640.00 | 24,290.00 | 24,575.00 | 24,575.00 | 0.90% | 1,431,445 |
| May 21, 2026 | 23,940.00 | 24,415.00 | 23,925.00 | 24,355.00 | 24,355.00 | 3.82% | 2,928,933 |
| May 20, 2026 | 23,600.00 | 23,610.00 | 23,180.00 | 23,460.00 | 23,460.00 | -0.64% | 2,109,806 |
| May 19, 2026 | 23,790.00 | 23,835.00 | 23,255.00 | 23,610.00 | 23,610.00 | -0.96% | 1,492,963 |
| May 18, 2026 | 23,790.00 | 24,205.00 | 23,255.00 | 23,840.00 | 23,840.00 | -2.57% | 2,817,995 |
| May 15, 2026 | 25,350.00 | 25,350.00 | 24,290.00 | 24,470.00 | 24,470.00 | -4.11% | 1,455,619 |
| May 14, 2026 | 25,700.00 | 25,785.00 | 25,350.00 | 25,520.00 | 25,520.00 | 1.45% | 1,408,039 |
| May 13, 2026 | 25,000.00 | 25,300.00 | 24,900.00 | 25,155.00 | 25,155.00 | -0.93% | 1,360,907 |
| May 12, 2026 | 25,830.00 | 25,895.00 | 25,270.00 | 25,390.00 | 25,390.00 | 0.81% | 1,690,609 |
| May 11, 2026 | 25,390.00 | 25,390.00 | 25,000.00 | 25,185.00 | 25,185.00 | 2.15% | 1,072,058 |
| May 8, 2026 | 24,630.00 | 24,780.00 | 24,500.00 | 24,655.00 | 24,655.00 | 1.29% | 1,244,843 |
| May 7, 2026 | 24,460.00 | 24,585.00 | 24,275.00 | 24,340.00 | 24,340.00 | 1.04% | 996,192 |
| May 6, 2026 | 23,800.00 | 24,100.00 | 23,710.00 | 24,090.00 | 24,090.00 | 1.30% | 1,728,765 |
| May 4, 2026 | 23,400.00 | 23,860.00 | 23,400.00 | 23,780.00 | 23,780.00 | 4.12% | 1,294,216 |
| Apr 30, 2026 | 23,050.00 | 23,180.00 | 22,840.00 | 22,840.00 | 22,840.00 | -0.67% | 1,080,475 |
| Apr 29, 2026 | 22,600.00 | 23,005.00 | 22,490.00 | 22,995.00 | 22,995.00 | 1.43% | 1,774,044 |
| Apr 28, 2026 | 22,870.00 | 23,050.00 | 22,625.00 | 22,670.00 | 22,670.00 | 0.22% | 1,850,385 |
| Apr 27, 2026 | 22,595.00 | 22,695.00 | 22,505.00 | 22,620.00 | 22,620.00 | 0.29% | 1,922,405 |
| Apr 24, 2026 | 22,260.00 | 22,560.00 | 22,230.00 | 22,555.00 | 22,555.00 | 1.42% | 2,121,613 |
| Apr 23, 2026 | 22,720.00 | 22,845.00 | 22,060.00 | 22,240.00 | 22,240.00 | -1.59% | 2,581,758 |
| Apr 22, 2026 | 22,675.00 | 22,815.00 | 22,555.00 | 22,600.00 | 22,600.00 | -0.33% | 1,923,595 |
| Apr 21, 2026 | 22,445.00 | 22,687.00 | 22,430.00 | 22,675.00 | 22,675.00 | 1.14% | 1,481,262 |
| Apr 20, 2026 | 22,365.00 | 22,495.00 | 22,000.00 | 22,420.00 | 22,420.00 | 0.47% | 1,613,862 |
| Apr 17, 2026 | 22,150.00 | 22,505.00 | 22,150.00 | 22,315.00 | 22,315.00 | 0.72% | 1,912,622 |
| Apr 16, 2026 | 22,610.00 | 22,610.00 | 21,950.00 | 22,155.00 | 22,155.00 | 3.60% | 2,120,201 |
| Apr 15, 2026 | 21,515.00 | 21,660.00 | 21,385.00 | 21,385.00 | 21,385.00 | 0.92% | 1,192,906 |
| Apr 14, 2026 | 20,820.00 | 21,190.00 | 20,820.00 | 21,190.00 | 21,190.00 | 2.59% | 1,269,538 |
| Apr 13, 2026 | 20,090.00 | 20,750.00 | 20,090.00 | 20,655.00 | 20,655.00 | 0.17% | 889,501 |
| Apr 10, 2026 | 20,430.00 | 20,700.00 | 20,390.00 | 20,620.00 | 20,620.00 | 1.10% | 1,021,549 |
| Apr 9, 2026 | 20,420.00 | 20,670.00 | 20,320.00 | 20,395.00 | 20,395.00 | -3.16% | 1,000,725 |
| Apr 8, 2026 | 21,040.00 | 21,400.00 | 20,655.00 | 21,060.00 | 21,060.00 | 3.77% | 1,277,760 |
| Apr 7, 2026 | 20,120.00 | 20,415.00 | 20,050.00 | 20,295.00 | 20,295.00 | -1.48% | 1,108,120 |
| Apr 6, 2026 | 20,595.00 | 20,795.00 | 20,395.00 | 20,600.00 | 20,600.00 | 1.01% | 1,379,564 |
| Apr 3, 2026 | 20,475.00 | 20,600.00 | 20,385.00 | 20,395.00 | 20,395.00 | -1.95% | 2,298,249 |
| Apr 2, 2026 | 21,120.00 | 21,385.00 | 20,760.00 | 20,800.00 | 20,800.00 | -0.79% | 1,474,812 |
| Apr 1, 2026 | 21,060.00 | 21,180.00 | 20,765.00 | 20,965.00 | 20,965.00 | 3.35% | 1,725,410 |
| Mar 31, 2026 | 20,305.00 | 20,540.00 | 20,120.00 | 20,285.00 | 20,285.00 | -1.48% | 2,290,030 |
| Mar 30, 2026 | 20,355.00 | 20,625.00 | 20,170.00 | 20,590.00 | 20,590.00 | -2.30% | 2,654,562 |
| Mar 27, 2026 | 20,690.00 | 21,190.00 | 20,630.00 | 21,075.00 | 21,075.00 | -0.92% | 1,580,333 |
| Mar 26, 2026 | 21,245.00 | 21,385.00 | 21,127.00 | 21,270.00 | 21,270.00 | 0.12% | 1,661,551 |
| Mar 25, 2026 | 20,800.00 | 21,300.00 | 20,800.00 | 21,245.00 | 21,245.00 | 3.91% | 2,081,063 |
| Mar 24, 2026 | 20,400.00 | 20,505.00 | 20,320.00 | 20,445.00 | 20,445.00 | 3.70% | 1,298,512 |
| Mar 23, 2026 | 20,350.00 | 20,350.00 | 19,705.00 | 19,715.00 | 19,715.00 | -5.49% | 1,276,692 |
| Mar 20, 2026 | 20,945.00 | 20,945.00 | 20,620.00 | 20,860.00 | 20,860.00 | -1.28% | 909,558 |
| Mar 19, 2026 | 21,300.00 | 21,370.00 | 21,120.00 | 21,130.00 | 21,130.00 | -2.24% | 1,006,336 |
| Mar 18, 2026 | 21,410.00 | 21,640.00 | 21,410.00 | 21,615.00 | 21,615.00 | 1.89% | 1,101,621 |