Korea Investment Management Co.,Ltd. - Kim Ace Us Big Tech Top 7 Plus ETF (KRX:465580)
South Korea · Delayed Price · Currency is KRW 24,725
-220 (-0.88%)
Last updated: Jul 8, 2026, 2:04 PM KST
KRX:465580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 24,945.00 | 24,945.00 | 24,555.00 | 24,555.00 | 24,555.00 | -1.56% | 813,129 |
| Jul 7, 2026 | 24,975.00 | 25,090.00 | 24,805.00 | 24,945.00 | 24,945.00 | 0.28% | 804,652 |
| Jul 6, 2026 | 25,080.00 | 25,100.00 | 24,830.00 | 24,875.00 | 24,875.00 | -0.40% | 331,298 |
| Jul 3, 2026 | 25,000.00 | 25,235.00 | 24,940.00 | 24,975.00 | 24,975.00 | -0.85% | 375,243 |
| Jul 2, 2026 | 25,200.00 | 25,340.00 | 25,085.00 | 25,190.00 | 25,190.00 | 1.16% | 1,146,525 |
| Jul 1, 2026 | 24,885.00 | 25,020.00 | 24,835.00 | 24,900.00 | 24,900.00 | 0.95% | 485,746 |
| Jun 30, 2026 | 24,450.00 | 24,670.00 | 24,450.00 | 24,665.00 | 24,665.00 | 1.44% | 249,904 |
| Jun 29, 2026 | 24,035.00 | 24,415.00 | 24,035.00 | 24,315.00 | 24,315.00 | 3.14% | 349,736 |
| Jun 26, 2026 | 24,055.00 | 24,075.00 | 23,485.00 | 23,575.00 | 23,575.00 | -4.13% | 776,908 |
| Jun 25, 2026 | 24,835.00 | 24,835.00 | 24,520.00 | 24,590.00 | 24,590.00 | -0.20% | 770,733 |
| Jun 24, 2026 | 24,465.00 | 24,700.00 | 24,420.00 | 24,640.00 | 24,640.00 | 0.57% | 1,023,922 |
| Jun 23, 2026 | 24,815.00 | 24,905.00 | 24,475.00 | 24,500.00 | 24,500.00 | -3.51% | 1,171,200 |
| Jun 22, 2026 | 25,160.00 | 25,390.00 | 25,110.00 | 25,390.00 | 25,390.00 | 0.85% | 834,421 |
| Jun 19, 2026 | 25,375.00 | 25,485.00 | 25,135.00 | 25,175.00 | 25,175.00 | 0.46% | 497,102 |
| Jun 18, 2026 | 25,035.00 | 25,105.00 | 24,890.00 | 25,060.00 | 25,060.00 | -0.24% | 1,369,815 |
| Jun 17, 2026 | 25,065.00 | 25,190.00 | 24,970.00 | 25,120.00 | 25,120.00 | -0.38% | 678,756 |
| Jun 16, 2026 | 25,245.00 | 25,360.00 | 25,215.00 | 25,215.00 | 25,215.00 | 1.02% | 1,008,337 |
| Jun 15, 2026 | 24,775.00 | 25,010.00 | 24,680.00 | 24,960.00 | 24,960.00 | 0.79% | 1,485,221 |
| Jun 12, 2026 | 24,780.00 | 24,915.00 | 24,745.00 | 24,765.00 | 24,765.00 | 0.22% | 610,932 |
| Jun 11, 2026 | 24,405.00 | 24,710.00 | 24,285.00 | 24,710.00 | 24,710.00 | -0.92% | 382,091 |
| Jun 10, 2026 | 24,975.00 | 25,075.00 | 24,805.00 | 24,940.00 | 24,940.00 | -1.38% | 1,044,015 |
| Jun 9, 2026 | 25,475.00 | 25,480.00 | 25,160.00 | 25,290.00 | 25,290.00 | -0.90% | 480,483 |
| Jun 8, 2026 | 25,355.00 | 25,960.00 | 25,325.00 | 25,520.00 | 25,520.00 | -3.30% | 1,027,454 |
| Jun 5, 2026 | 26,365.00 | 26,570.00 | 26,295.00 | 26,390.00 | 26,390.00 | 0.09% | 1,219,544 |
| Jun 4, 2026 | 26,335.00 | 26,365.00 | 25,820.00 | 26,365.00 | 26,365.00 | -1.93% | 847,322 |
| Jun 2, 2026 | 26,720.00 | 26,905.00 | 26,670.00 | 26,885.00 | 26,885.00 | 0.17% | 1,659,714 |
| Jun 1, 2026 | 26,765.00 | 27,115.00 | 26,765.00 | 26,840.00 | 26,840.00 | 1.05% | 1,597,738 |
| May 29, 2026 | 26,365.00 | 26,560.00 | 26,265.00 | 26,560.00 | 26,560.00 | 1.68% | 986,030 |
| May 28, 2026 | 26,120.00 | 26,325.00 | 26,045.00 | 26,120.00 | 26,120.00 | 0.58% | 1,257,175 |
| May 27, 2026 | 26,080.00 | 26,085.00 | 25,670.00 | 25,970.00 | 25,970.00 | -0.42% | 1,743,409 |
| May 26, 2026 | 26,310.00 | 26,320.00 | 26,065.00 | 26,080.00 | 26,080.00 | -0.72% | 776,635 |
| May 22, 2026 | 25,995.00 | 26,320.00 | 25,995.00 | 26,270.00 | 26,270.00 | 1.06% | 484,281 |
| May 21, 2026 | 25,770.00 | 26,020.00 | 25,720.00 | 25,995.00 | 25,995.00 | 0.81% | 1,623,367 |
| May 20, 2026 | 25,775.00 | 25,815.00 | 25,670.00 | 25,785.00 | 25,785.00 | -0.64% | 860,507 |
| May 19, 2026 | 25,805.00 | 26,010.00 | 25,805.00 | 25,950.00 | 25,950.00 | 0.54% | 885,317 |
| May 18, 2026 | 25,915.00 | 25,965.00 | 25,775.00 | 25,810.00 | 25,810.00 | -0.96% | 1,245,579 |
| May 15, 2026 | 26,240.00 | 26,415.00 | 26,055.00 | 26,060.00 | 26,060.00 | 0.02% | 2,001,764 |
| May 14, 2026 | 25,900.00 | 26,075.00 | 25,895.00 | 26,055.00 | 26,055.00 | 1.50% | 825,346 |
| May 13, 2026 | 25,490.00 | 25,755.00 | 25,480.00 | 25,670.00 | 25,670.00 | 0.82% | 1,009,510 |
| May 12, 2026 | 25,355.00 | 25,500.00 | 25,335.00 | 25,460.00 | 25,460.00 | 0.41% | 981,248 |
| May 11, 2026 | 25,220.00 | 25,420.00 | 25,190.00 | 25,355.00 | 25,355.00 | 0.54% | 1,428,049 |
| May 8, 2026 | 24,825.00 | 25,220.00 | 24,820.00 | 25,220.00 | 25,220.00 | 1.78% | 1,126,173 |
| May 7, 2026 | 24,570.00 | 24,780.00 | 24,570.00 | 24,780.00 | 24,780.00 | 1.60% | 748,668 |
| May 6, 2026 | 24,575.00 | 24,595.00 | 24,335.00 | 24,390.00 | 24,390.00 | -0.45% | 1,213,944 |
| May 4, 2026 | 24,635.00 | 24,705.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.18% | 945,508 |
| Apr 30, 2026 | 24,790.00 | 24,930.00 | 24,505.00 | 24,545.00 | 24,545.00 | 0.02% | 1,069,333 |
| Apr 29, 2026 | 24,380.00 | 24,560.00 | 24,370.00 | 24,540.00 | 24,540.00 | 0.25% | 578,688 |
| Apr 28, 2026 | 24,700.00 | 24,765.00 | 24,475.00 | 24,480.00 | 24,480.00 | 0.08% | 1,175,095 |
| Apr 27, 2026 | 24,415.00 | 24,610.00 | 24,395.00 | 24,460.00 | 24,460.00 | 1.07% | 967,519 |
| Apr 24, 2026 | 24,235.00 | 24,290.00 | 24,140.00 | 24,200.00 | 24,200.00 | -0.35% | 902,958 |