KIWOOM Heroes US Dollar Sofr Active ETF (KRX:460270)
South Korea · Delayed Price · Currency is KRW 12,360
-20 (-0.16%)
At close: Sep 23, 2026
KRX:460270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,550.00 | 12,550.00 | 12,355.00 | 12,380.00 | 12,380.00 | -1.71% | 807 |
| Sep 21, 2026 | 12,645.00 | 12,650.00 | 12,595.00 | 12,595.00 | 12,595.00 | -0.20% | 7,359 |
| Sep 18, 2026 | 12,600.00 | 12,640.00 | 12,600.00 | 12,620.00 | 12,620.00 | - | 350 |
| Sep 17, 2026 | 12,580.00 | 12,620.00 | 12,550.00 | 12,620.00 | 12,620.00 | 1.12% | 469 |
| Sep 16, 2026 | 12,515.00 | 12,515.00 | 12,460.00 | 12,480.00 | 12,480.00 | 0.81% | 348 |
| Sep 15, 2026 | 12,310.00 | 12,380.00 | 12,300.00 | 12,380.00 | 12,380.00 | 0.86% | 1,385 |
| Sep 14, 2026 | 12,280.00 | 12,280.00 | 12,260.00 | 12,275.00 | 12,275.00 | -0.04% | 318 |
| Sep 11, 2026 | 12,285.00 | 12,300.00 | 12,265.00 | 12,280.00 | 12,280.00 | 0.61% | 598 |
| Sep 10, 2026 | 12,220.00 | 12,220.00 | 12,205.00 | 12,205.00 | 12,205.00 | 0.21% | 50 |
| Sep 9, 2026 | 12,200.00 | 12,210.00 | 12,180.00 | 12,180.00 | 12,180.00 | -0.37% | 353 |
| Sep 8, 2026 | 12,225.00 | 12,225.00 | 12,190.00 | 12,225.00 | 12,225.00 | - | 5,329 |
| Sep 7, 2026 | 12,285.00 | 12,290.00 | 12,185.00 | 12,225.00 | 12,225.00 | -0.81% | 2,073 |
| Sep 4, 2026 | 12,365.00 | 12,390.00 | 12,325.00 | 12,325.00 | 12,325.00 | -0.52% | 5,209 |
| Sep 3, 2026 | 12,395.00 | 12,410.00 | 12,370.00 | 12,390.00 | 12,390.00 | -0.48% | 521 |
| Sep 2, 2026 | 12,510.00 | 12,510.00 | 12,450.00 | 12,450.00 | 12,450.00 | -0.32% | 504 |
| Sep 1, 2026 | 12,470.00 | 12,500.00 | 12,460.00 | 12,490.00 | 12,490.00 | 0.24% | 662 |
| Aug 31, 2026 | 12,565.00 | 12,565.00 | 12,460.00 | 12,460.00 | 12,460.00 | -0.48% | 187 |
| Aug 28, 2026 | 12,580.00 | 12,580.00 | 12,520.00 | 12,520.00 | 12,520.00 | -0.36% | 154 |
| Aug 27, 2026 | 12,595.00 | 12,595.00 | 12,540.00 | 12,565.00 | 12,565.00 | -0.20% | 8,318 |
| Aug 26, 2026 | 12,575.00 | 12,600.00 | 12,575.00 | 12,590.00 | 12,590.00 | -0.08% | 1,742 |
| Aug 25, 2026 | 12,550.00 | 12,600.00 | 12,550.00 | 12,600.00 | 12,600.00 | 0.20% | 5,708 |
| Aug 24, 2026 | 12,595.00 | 12,595.00 | 12,525.00 | 12,575.00 | 12,575.00 | -0.24% | 1,325 |
| Aug 21, 2026 | 12,655.00 | 12,655.00 | 12,560.00 | 12,605.00 | 12,605.00 | -0.51% | 1,167 |
| Aug 20, 2026 | 12,630.00 | 12,685.00 | 12,590.00 | 12,670.00 | 12,670.00 | -0.24% | 1,951 |
| Aug 19, 2026 | 12,850.00 | 12,850.00 | 12,695.00 | 12,700.00 | 12,700.00 | -0.82% | 5,144 |
| Aug 18, 2026 | 12,860.00 | 12,860.00 | 12,790.00 | 12,805.00 | 12,805.00 | -0.47% | 3,485 |
| Aug 14, 2026 | 12,870.00 | 12,875.00 | 12,835.00 | 12,865.00 | 12,865.00 | 0.04% | 305 |
| Aug 13, 2026 | 12,875.00 | 12,875.00 | 12,830.00 | 12,860.00 | 12,860.00 | - | 1,112 |
| Aug 12, 2026 | 12,840.00 | 12,865.00 | 12,835.00 | 12,860.00 | 12,860.00 | 0.12% | 206 |
| Aug 11, 2026 | 12,880.00 | 12,880.00 | 12,830.00 | 12,845.00 | 12,845.00 | -0.19% | 2,157 |
| Aug 10, 2026 | 12,800.00 | 12,870.00 | 12,795.00 | 12,870.00 | 12,870.00 | 0.04% | 1,023 |
| Aug 7, 2026 | 12,925.00 | 12,925.00 | 12,865.00 | 12,865.00 | 12,865.00 | - | 3,510 |
| Aug 6, 2026 | 12,910.00 | 12,910.00 | 12,860.00 | 12,865.00 | 12,865.00 | -0.35% | 537 |
| Aug 5, 2026 | 12,990.00 | 12,990.00 | 12,895.00 | 12,910.00 | 12,910.00 | -0.65% | 1,498 |
| Aug 4, 2026 | 13,005.00 | 13,005.00 | 12,925.00 | 12,995.00 | 12,995.00 | 0.39% | 2,554 |
| Aug 3, 2026 | 13,015.00 | 13,015.00 | 12,945.00 | 12,945.00 | 12,945.00 | 0.04% | 17,419 |
| Jul 31, 2026 | 12,945.00 | 13,050.00 | 12,930.00 | 12,940.00 | 12,940.00 | -0.69% | 1,324 |
| Jul 30, 2026 | 13,070.00 | 13,110.00 | 13,030.00 | 13,030.00 | 13,030.00 | -0.65% | 997 |
| Jul 29, 2026 | 13,175.00 | 13,185.00 | 13,115.00 | 13,115.00 | 13,115.00 | -1.06% | 9 |
| Jul 28, 2026 | 13,315.00 | 13,320.00 | 13,255.00 | 13,255.00 | 13,255.00 | -0.30% | 88 |
| Jul 27, 2026 | 13,230.00 | 13,295.00 | 13,230.00 | 13,295.00 | 13,295.00 | 0.19% | 234 |
| Jul 24, 2026 | 13,325.00 | 13,335.00 | 13,250.00 | 13,270.00 | 13,270.00 | -0.08% | 538 |
| Jul 23, 2026 | 13,365.00 | 13,370.00 | 13,270.00 | 13,280.00 | 13,280.00 | -0.90% | 453 |
| Jul 22, 2026 | 13,390.00 | 13,400.00 | 13,390.00 | 13,400.00 | 13,400.00 | 0.49% | 551 |
| Jul 21, 2026 | 13,365.00 | 13,400.00 | 13,335.00 | 13,335.00 | 13,335.00 | -0.26% | 2,139 |
| Jul 20, 2026 | 13,465.00 | 13,465.00 | 13,370.00 | 13,370.00 | 13,370.00 | -0.37% | 616 |
| Jul 16, 2026 | 13,435.00 | 13,470.00 | 13,420.00 | 13,420.00 | 13,420.00 | -0.11% | 2,319 |
| Jul 15, 2026 | 13,465.00 | 13,495.00 | 13,435.00 | 13,435.00 | 13,435.00 | -0.56% | 60,483 |
| Jul 14, 2026 | 13,540.00 | 13,540.00 | 13,460.00 | 13,510.00 | 13,510.00 | -0.55% | 998 |
| Jul 13, 2026 | 13,555.00 | 13,630.00 | 13,555.00 | 13,585.00 | 13,585.00 | -0.48% | 93 |