Kiwoom Heroes US Growth 30 Active ETF (KRX:459790)
South Korea · Delayed Price · Currency is KRW 21,045
+400 (1.94%)
At close: Sep 23, 2026
KRX:459790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20,850.00 | 20,865.00 | 20,645.00 | 20,645.00 | 20,645.00 | 0.46% | 77 |
| Sep 21, 2026 | 20,465.00 | 20,560.00 | 20,465.00 | 20,550.00 | 20,550.00 | 0.56% | 121 |
| Sep 18, 2026 | 20,180.00 | 20,435.00 | 20,180.00 | 20,435.00 | 20,435.00 | 1.87% | 224 |
| Sep 17, 2026 | 20,045.00 | 20,070.00 | 19,975.00 | 20,060.00 | 20,060.00 | 2.61% | 165 |
| Sep 16, 2026 | 19,575.00 | 19,640.00 | 19,550.00 | 19,550.00 | 19,550.00 | 0.05% | 6 |
| Sep 15, 2026 | 19,565.00 | 19,565.00 | 19,535.00 | 19,540.00 | 19,540.00 | -0.36% | 3 |
| Sep 14, 2026 | 19,515.00 | 19,640.00 | 19,515.00 | 19,610.00 | 19,610.00 | 0.62% | 14 |
| Sep 11, 2026 | 19,670.00 | 19,690.00 | 19,490.00 | 19,490.00 | 19,490.00 | -1.94% | 157 |
| Sep 10, 2026 | 19,995.00 | 19,995.00 | 19,770.00 | 19,875.00 | 19,875.00 | -0.05% | 1,204 |
| Sep 9, 2026 | 19,860.00 | 20,045.00 | 19,860.00 | 19,885.00 | 19,885.00 | 0.73% | 777 |
| Sep 8, 2026 | 19,855.00 | 19,855.00 | 19,740.00 | 19,740.00 | 19,740.00 | -0.50% | 9,797 |
| Sep 7, 2026 | 19,760.00 | 19,840.00 | 19,692.00 | 19,840.00 | 19,840.00 | -0.28% | 295 |
| Sep 4, 2026 | 19,740.00 | 19,905.00 | 19,725.00 | 19,895.00 | 19,895.00 | 2.82% | 155 |
| Sep 3, 2026 | 19,400.00 | 19,565.00 | 19,350.00 | 19,350.00 | 19,350.00 | -0.26% | 80,266 |
| Sep 2, 2026 | 19,520.00 | 19,520.00 | 19,290.00 | 19,400.00 | 19,400.00 | -1.05% | 5,256 |
| Sep 1, 2026 | 19,655.00 | 19,675.00 | 19,530.00 | 19,605.00 | 19,605.00 | -0.51% | 4,070 |
| Aug 31, 2026 | 19,735.00 | 19,735.00 | 19,705.00 | 19,705.00 | 19,705.00 | -1.99% | 21 |
| Aug 28, 2026 | 20,135.00 | 20,170.00 | 20,105.00 | 20,105.00 | 20,105.00 | -0.45% | 12 |
| Aug 27, 2026 | 20,110.00 | 20,195.00 | 20,105.00 | 20,195.00 | 20,195.00 | 0.42% | 191 |
| Aug 26, 2026 | 20,055.00 | 20,110.00 | 19,875.00 | 20,110.00 | 20,110.00 | 0.40% | 110 |
| Aug 25, 2026 | 19,930.00 | 20,030.00 | 19,900.00 | 20,030.00 | 20,030.00 | 0.15% | 151 |
| Aug 24, 2026 | 20,175.00 | 20,215.00 | 19,975.00 | 20,000.00 | 20,000.00 | -0.70% | 219 |
| Aug 21, 2026 | 20,195.00 | 20,195.00 | 20,085.00 | 20,140.00 | 20,140.00 | -1.03% | 23 |
| Aug 20, 2026 | 20,420.00 | 20,545.00 | 20,350.00 | 20,350.00 | 20,350.00 | 0.10% | 11 |
| Aug 19, 2026 | 20,680.00 | 20,680.00 | 20,330.00 | 20,330.00 | 20,330.00 | -2.82% | 84 |
| Aug 18, 2026 | 21,105.00 | 21,105.00 | 20,880.00 | 20,920.00 | 20,920.00 | -1.23% | 406 |
| Aug 14, 2026 | 21,145.00 | 21,305.00 | 21,115.00 | 21,180.00 | 21,180.00 | 0.45% | 244 |
| Aug 13, 2026 | 21,000.00 | 21,085.00 | 20,870.00 | 21,085.00 | 21,085.00 | 0.40% | 10,304 |
| Aug 12, 2026 | 20,930.00 | 21,000.00 | 20,930.00 | 21,000.00 | 21,000.00 | 0.70% | 3 |
| Aug 11, 2026 | 20,850.00 | 21,000.00 | 20,810.00 | 20,855.00 | 20,855.00 | -1.58% | 9,158 |
| Aug 10, 2026 | 20,900.00 | 21,190.00 | 20,880.00 | 21,190.00 | 21,190.00 | 1.19% | 70 |
| Aug 7, 2026 | 21,000.00 | 21,000.00 | 20,940.00 | 20,940.00 | 20,940.00 | 0.58% | 356 |
| Aug 6, 2026 | 20,865.00 | 20,865.00 | 20,755.00 | 20,820.00 | 20,820.00 | -2.23% | 92 |
| Aug 5, 2026 | 21,295.00 | 21,325.00 | 21,080.00 | 21,295.00 | 21,295.00 | 2.90% | 214 |
| Aug 4, 2026 | 20,585.00 | 21,300.00 | 20,390.00 | 20,695.00 | 20,695.00 | 2.50% | 301,723 |
| Aug 3, 2026 | 20,195.00 | 20,225.00 | 20,015.00 | 20,190.00 | 20,190.00 | 0.95% | 164 |
| Jul 31, 2026 | 19,825.00 | 20,075.00 | 19,825.00 | 20,000.00 | 20,000.00 | 4.74% | 492 |
| Jul 30, 2026 | 19,195.00 | 19,345.00 | 19,052.00 | 19,095.00 | 19,095.00 | -2.58% | 310 |
| Jul 29, 2026 | 19,900.00 | 19,900.00 | 19,475.00 | 19,600.00 | 19,600.00 | -1.51% | 335 |
| Jul 28, 2026 | 22,300.00 | 22,300.00 | 19,875.00 | 19,900.00 | 19,900.00 | -3.40% | 1,299 |
| Jul 27, 2026 | 22,300.00 | 22,300.00 | 20,535.00 | 20,600.00 | 20,600.00 | -1.06% | 171 |
| Jul 24, 2026 | 22,300.00 | 22,300.00 | 20,805.00 | 20,820.00 | 20,820.00 | -2.23% | 549 |
| Jul 23, 2026 | 22,300.00 | 22,300.00 | 21,275.00 | 21,295.00 | 21,295.00 | -1.46% | 64 |
| Jul 22, 2026 | 22,300.00 | 22,300.00 | 21,610.00 | 21,610.00 | 21,610.00 | 1.08% | 2,041 |
| Jul 21, 2026 | 21,315.00 | 21,380.00 | 21,090.00 | 21,380.00 | 21,380.00 | 0.30% | 299,501 |
| Jul 20, 2026 | 21,550.00 | 21,550.00 | 21,315.00 | 21,315.00 | 21,315.00 | -4.20% | 514 |
| Jul 16, 2026 | 22,300.00 | 22,300.00 | 22,145.00 | 22,250.00 | 22,250.00 | -1.35% | 6,469 |
| Jul 15, 2026 | 22,300.00 | 22,560.00 | 22,300.00 | 22,555.00 | 22,555.00 | 1.48% | 14 |
| Jul 14, 2026 | 22,300.00 | 22,300.00 | 21,925.00 | 22,225.00 | 22,225.00 | -2.03% | 11,250 |
| Jul 13, 2026 | 22,850.00 | 22,850.00 | 22,485.00 | 22,685.00 | 22,685.00 | -0.46% | 93 |