Korea Investment Trust Management Co, Ltd - Kim Ace Tesla Value Chain Active ETF Fund (KRX:457480)
South Korea · Delayed Price · Currency is KRW 18,855
+155 (0.83%)
At close: Sep 23, 2026
KRX:457480 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 18,990.00 | 19,100.00 | 18,650.00 | 18,700.00 | 18,700.00 | 0.03% | 194,166 |
| Sep 21, 2026 | 18,650.00 | 18,785.00 | 18,650.00 | 18,695.00 | 18,695.00 | 0.27% | 185,317 |
| Sep 18, 2026 | 18,635.00 | 18,655.00 | 18,405.00 | 18,645.00 | 18,645.00 | 2.64% | 237,338 |
| Sep 17, 2026 | 17,980.00 | 18,200.00 | 17,980.00 | 18,165.00 | 18,165.00 | 1.51% | 197,888 |
| Sep 16, 2026 | 17,815.00 | 17,915.00 | 17,740.00 | 17,895.00 | 17,895.00 | 0.45% | 194,915 |
| Sep 15, 2026 | 17,630.00 | 17,880.00 | 17,630.00 | 17,815.00 | 17,815.00 | 0.03% | 97,102 |
| Sep 14, 2026 | 17,990.00 | 18,100.00 | 17,690.00 | 17,810.00 | 17,810.00 | -1.00% | 190,139 |
| Sep 11, 2026 | 18,000.00 | 18,165.00 | 17,760.00 | 17,990.00 | 17,990.00 | -1.45% | 210,535 |
| Sep 10, 2026 | 18,250.00 | 18,395.00 | 18,105.00 | 18,255.00 | 18,255.00 | -0.46% | 119,367 |
| Sep 9, 2026 | 18,155.00 | 18,355.00 | 18,155.00 | 18,340.00 | 18,340.00 | 2.57% | 250,163 |
| Sep 8, 2026 | 17,790.00 | 18,025.00 | 17,790.00 | 17,880.00 | 17,880.00 | - | 393,040 |
| Sep 7, 2026 | 17,900.00 | 18,110.00 | 17,805.00 | 17,880.00 | 17,880.00 | -2.83% | 446,545 |
| Sep 4, 2026 | 18,700.00 | 18,745.00 | 18,400.00 | 18,400.00 | 18,400.00 | 1.02% | 485,444 |
| Sep 3, 2026 | 18,240.00 | 18,315.00 | 18,110.00 | 18,215.00 | 18,215.00 | 0.14% | 360,482 |
| Sep 2, 2026 | 18,500.00 | 18,500.00 | 18,140.00 | 18,190.00 | 18,190.00 | -3.65% | 246,529 |
| Sep 1, 2026 | 19,195.00 | 19,195.00 | 18,855.00 | 18,880.00 | 18,880.00 | 1.97% | 228,072 |
| Aug 31, 2026 | 18,685.00 | 18,685.00 | 18,315.00 | 18,515.00 | 18,515.00 | -1.23% | 133,683 |
| Aug 28, 2026 | 18,625.00 | 18,890.00 | 18,625.00 | 18,745.00 | 18,745.00 | 1.05% | 278,443 |
| Aug 27, 2026 | 18,590.00 | 18,700.00 | 18,430.00 | 18,550.00 | 18,550.00 | -0.24% | 162,841 |
| Aug 26, 2026 | 18,505.00 | 18,680.00 | 18,360.00 | 18,595.00 | 18,595.00 | 0.38% | 174,054 |
| Aug 25, 2026 | 18,600.00 | 18,600.00 | 18,300.00 | 18,525.00 | 18,525.00 | -2.55% | 404,318 |
| Aug 24, 2026 | 19,100.00 | 19,335.00 | 18,930.00 | 19,010.00 | 19,010.00 | 2.54% | 756,147 |
| Aug 21, 2026 | 18,325.00 | 18,545.00 | 18,220.00 | 18,540.00 | 18,540.00 | -0.46% | 591,459 |
| Aug 20, 2026 | 18,695.00 | 18,800.00 | 18,610.00 | 18,625.00 | 18,625.00 | 2.67% | 285,209 |
| Aug 19, 2026 | 18,550.00 | 18,565.00 | 18,130.00 | 18,140.00 | 18,140.00 | -3.07% | 454,026 |
| Aug 18, 2026 | 18,975.00 | 19,090.00 | 18,610.00 | 18,715.00 | 18,715.00 | -0.95% | 652,051 |
| Aug 14, 2026 | 18,510.00 | 19,015.00 | 18,510.00 | 18,895.00 | 18,895.00 | 2.55% | 483,691 |
| Aug 13, 2026 | 18,390.00 | 18,485.00 | 18,305.00 | 18,425.00 | 18,425.00 | -0.43% | 489,040 |
| Aug 12, 2026 | 18,410.00 | 18,555.00 | 18,345.00 | 18,505.00 | 18,505.00 | 0.54% | 243,564 |
| Aug 11, 2026 | 18,570.00 | 18,575.00 | 18,405.00 | 18,405.00 | 18,405.00 | -0.89% | 175,297 |
| Aug 10, 2026 | 18,200.00 | 18,615.00 | 18,130.00 | 18,570.00 | 18,570.00 | 3.43% | 232,264 |
| Aug 7, 2026 | 17,825.00 | 18,050.00 | 17,725.00 | 17,955.00 | 17,955.00 | 0.73% | 160,931 |
| Aug 6, 2026 | 17,995.00 | 17,995.00 | 17,695.00 | 17,825.00 | 17,825.00 | -2.36% | 306,008 |
| Aug 5, 2026 | 17,955.00 | 18,280.00 | 17,910.00 | 18,255.00 | 18,255.00 | 2.15% | 249,058 |
| Aug 4, 2026 | 17,500.00 | 18,500.00 | 17,400.00 | 17,870.00 | 17,870.00 | 3.50% | 277,154 |
| Aug 3, 2026 | 17,800.00 | 17,800.00 | 17,090.00 | 17,265.00 | 17,265.00 | -0.75% | 258,560 |
| Jul 31, 2026 | 16,785.00 | 18,170.00 | 16,705.00 | 17,395.00 | 17,395.00 | 6.29% | 415,586 |
| Jul 30, 2026 | 16,350.00 | 16,815.00 | 16,215.00 | 16,365.00 | 16,365.00 | -2.73% | 676,894 |
| Jul 29, 2026 | 16,985.00 | 17,185.00 | 16,500.00 | 16,825.00 | 16,825.00 | -0.94% | 734,132 |
| Jul 28, 2026 | 17,645.00 | 17,645.00 | 16,945.00 | 16,985.00 | 16,985.00 | -5.11% | 659,616 |
| Jul 27, 2026 | 18,000.00 | 18,165.00 | 17,495.00 | 17,900.00 | 17,900.00 | -0.50% | 295,377 |
| Jul 24, 2026 | 18,260.00 | 18,450.00 | 17,855.00 | 17,990.00 | 17,990.00 | -7.12% | 1,070,209 |
| Jul 23, 2026 | 18,995.00 | 19,520.00 | 18,995.00 | 19,370.00 | 19,370.00 | -0.79% | 578,112 |
| Jul 22, 2026 | 19,700.00 | 19,895.00 | 19,505.00 | 19,525.00 | 19,525.00 | 0.90% | 324,644 |
| Jul 21, 2026 | 19,135.00 | 19,360.00 | 18,930.00 | 19,350.00 | 19,350.00 | 0.86% | 311,690 |
| Jul 20, 2026 | 19,900.00 | 19,990.00 | 19,165.00 | 19,185.00 | 19,185.00 | -6.37% | 693,069 |
| Jul 16, 2026 | 20,630.00 | 20,670.00 | 20,465.00 | 20,490.00 | 20,490.00 | -2.01% | 786,865 |
| Jul 15, 2026 | 20,775.00 | 21,095.00 | 20,775.00 | 20,910.00 | 20,910.00 | 0.67% | 376,732 |
| Jul 14, 2026 | 20,615.00 | 20,990.00 | 20,260.00 | 20,770.00 | 20,770.00 | -1.24% | 621,260 |
| Jul 13, 2026 | 21,945.00 | 21,945.00 | 20,965.00 | 21,030.00 | 21,030.00 | -2.46% | 652,143 |