Kiwoom Kosef Genetic Innovation Technology ETF (KRX:460280)
South Korea · Delayed Price · Currency is KRW 13,635
+1,300 (10.54%)
Last updated: Mar 5, 2026, 11:50 AM KST
KRX:460280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 13,630.00 | 13,630.00 | 12,135.00 | 12,520.00 | - | -10.79% | 2,628 |
| Mar 3, 2026 | 14,355.00 | 14,790.00 | 14,010.00 | 14,035.00 | 14,035.00 | -3.97% | 10,588 |
| Feb 27, 2026 | 14,555.00 | 14,675.00 | 14,515.00 | 14,615.00 | 14,615.00 | 1.14% | 6,113 |
| Feb 26, 2026 | 14,715.00 | 14,825.00 | 14,445.00 | 14,450.00 | 14,450.00 | -1.50% | 13,680 |
| Feb 25, 2026 | 14,400.00 | 14,690.00 | 14,130.00 | 14,670.00 | 14,670.00 | 3.24% | 6,352 |
| Feb 24, 2026 | 14,810.00 | 14,885.00 | 14,210.00 | 14,210.00 | 14,210.00 | -2.80% | 13,463 |
| Feb 23, 2026 | 14,420.00 | 14,620.00 | 14,100.00 | 14,620.00 | 14,620.00 | 2.99% | 18,753 |
| Feb 20, 2026 | 14,270.00 | 14,285.00 | 14,075.00 | 14,195.00 | 14,195.00 | -0.63% | 5,413 |
| Feb 19, 2026 | 13,650.00 | 14,300.00 | 13,640.00 | 14,285.00 | 14,285.00 | 5.11% | 7,266 |
| Feb 13, 2026 | 13,430.00 | 13,590.00 | 13,185.00 | 13,590.00 | 13,590.00 | 0.67% | 2,616 |
| Feb 12, 2026 | 13,515.00 | 13,590.00 | 13,295.00 | 13,500.00 | 13,500.00 | 1.20% | 3,551 |
| Feb 11, 2026 | 13,535.00 | 13,550.00 | 13,320.00 | 13,340.00 | 13,340.00 | 1.33% | 2,889 |
| Feb 10, 2026 | 13,025.00 | 13,270.00 | 12,995.00 | 13,165.00 | 13,165.00 | 1.94% | 618 |
| Feb 9, 2026 | 12,895.00 | 13,000.00 | 12,720.00 | 12,915.00 | 12,915.00 | 3.20% | 1,234 |
| Feb 6, 2026 | 12,485.00 | 12,725.00 | 12,215.00 | 12,515.00 | 12,515.00 | -2.72% | 6,779 |
| Feb 5, 2026 | 13,135.00 | 13,200.00 | 12,835.00 | 12,865.00 | 12,865.00 | -2.46% | 6,404 |
| Feb 4, 2026 | 13,150.00 | 13,340.00 | 13,080.00 | 13,190.00 | 13,190.00 | 0.30% | 2,928 |
| Feb 3, 2026 | 13,145.00 | 13,225.00 | 12,992.00 | 13,150.00 | 13,150.00 | 2.98% | 1,997 |
| Feb 2, 2026 | 12,930.00 | 13,255.00 | 12,715.00 | 12,770.00 | 12,770.00 | -2.56% | 8,174 |
| Jan 30, 2026 | 13,310.00 | 13,400.00 | 13,050.00 | 13,105.00 | 13,105.00 | -1.54% | 3,658 |
| Jan 29, 2026 | 13,265.00 | 13,365.00 | 12,930.00 | 13,310.00 | 13,310.00 | 1.29% | 5,254 |
| Jan 28, 2026 | 13,060.00 | 13,250.00 | 13,040.00 | 13,140.00 | 13,140.00 | 1.00% | 4,493 |
| Jan 27, 2026 | 12,715.00 | 13,020.00 | 12,715.00 | 13,010.00 | 13,010.00 | 1.72% | 8,852 |
| Jan 26, 2026 | 12,380.00 | 12,790.00 | 12,380.00 | 12,790.00 | 12,790.00 | 4.15% | 3,377 |
| Jan 23, 2026 | 11,920.00 | 12,430.00 | 11,870.00 | 12,280.00 | 12,280.00 | 3.80% | 2,847 |
| Jan 22, 2026 | 11,695.00 | 11,865.00 | 11,575.00 | 11,830.00 | 11,830.00 | 1.50% | 636 |
| Jan 21, 2026 | 12,000.00 | 12,000.00 | 11,465.00 | 11,655.00 | 11,655.00 | -4.43% | 5,268 |
| Jan 20, 2026 | 12,165.00 | 12,465.00 | 12,100.00 | 12,195.00 | 12,195.00 | 0.37% | 1,638 |
| Jan 19, 2026 | 12,405.00 | 12,405.00 | 12,150.00 | 12,150.00 | 12,150.00 | -1.62% | 852 |
| Jan 16, 2026 | 12,225.00 | 12,500.00 | 12,120.00 | 12,350.00 | 12,350.00 | 0.90% | 1,093 |
| Jan 15, 2026 | 12,200.00 | 12,240.00 | 12,085.00 | 12,240.00 | 12,240.00 | 0.25% | 2,134 |
| Jan 14, 2026 | 12,405.00 | 12,420.00 | 12,170.00 | 12,210.00 | 12,210.00 | -1.45% | 3,005 |
| Jan 13, 2026 | 12,635.00 | 12,635.00 | 12,330.00 | 12,390.00 | 12,390.00 | -0.80% | 1,318 |
| Jan 12, 2026 | 12,755.00 | 12,765.00 | 12,400.00 | 12,490.00 | 12,490.00 | -1.61% | 4,860 |
| Jan 9, 2026 | 12,760.00 | 12,760.00 | 12,580.00 | 12,695.00 | 12,695.00 | -0.43% | 717 |
| Jan 8, 2026 | 12,750.00 | 12,800.00 | 12,635.00 | 12,750.00 | 12,750.00 | 0.91% | 1,242 |
| Jan 7, 2026 | 12,655.00 | 12,655.00 | 12,470.00 | 12,635.00 | 12,635.00 | -0.67% | 1,591 |
| Jan 6, 2026 | 12,810.00 | 12,895.00 | 12,620.00 | 12,720.00 | 12,720.00 | -1.24% | 608 |
| Jan 5, 2026 | 12,670.00 | 12,880.00 | 12,465.00 | 12,880.00 | 12,880.00 | 1.50% | 5,088 |
| Jan 2, 2026 | 12,745.00 | 12,815.00 | 12,605.00 | 12,690.00 | 12,690.00 | 0.99% | 5,404 |
| Dec 30, 2025 | 12,635.00 | 12,655.00 | 12,490.00 | 12,565.00 | 12,565.00 | -0.55% | 5,834 |
| Dec 29, 2025 | 12,540.00 | 12,665.00 | 12,475.00 | 12,635.00 | 12,635.00 | 1.85% | 6,801 |
| Dec 26, 2025 | 12,580.00 | 12,590.00 | 12,405.00 | 12,405.00 | 12,405.00 | -0.52% | 1,710 |
| Dec 24, 2025 | 12,535.00 | 12,540.00 | 12,400.00 | 12,470.00 | 12,470.00 | -0.32% | 389 |
| Dec 23, 2025 | 12,860.00 | 12,860.00 | 12,470.00 | 12,510.00 | 12,510.00 | -2.27% | 2,016 |
| Dec 22, 2025 | 12,970.00 | 12,985.00 | 12,710.00 | 12,800.00 | 12,800.00 | 0.87% | 2,113 |
| Dec 19, 2025 | 12,470.00 | 12,825.00 | 12,400.00 | 12,690.00 | 12,690.00 | 2.63% | 739 |
| Dec 18, 2025 | 12,310.00 | 12,540.00 | 12,295.00 | 12,365.00 | 12,365.00 | -1.67% | 1,220 |
| Dec 17, 2025 | 12,950.00 | 12,950.00 | 12,560.00 | 12,575.00 | 12,575.00 | -2.06% | 370 |
| Dec 16, 2025 | 12,890.00 | 12,985.00 | 12,710.00 | 12,840.00 | 12,840.00 | -0.16% | 2,032 |