Korea Investment Management Co.,Ltd. - Kim Ace Us Big Tech Top 7 Plus ETF (KRX:465580)
South Korea · Delayed Price · Currency is KRW 24,700
+30 (0.12%)
At close: Sep 23, 2026
KRX:465580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24,550.00 | 24,700.00 | 24,475.00 | 24,700.00 | 24,700.00 | 0.12% | 698,537 |
| Sep 22, 2026 | 24,950.00 | 25,290.00 | 23,805.00 | 24,670.00 | 24,670.00 | -0.42% | 886,644 |
| Sep 21, 2026 | 24,785.00 | 24,895.00 | 24,775.00 | 24,775.00 | 24,775.00 | 0.04% | 465,655 |
| Sep 18, 2026 | 24,480.00 | 24,765.00 | 24,480.00 | 24,765.00 | 24,765.00 | 2.00% | 504,718 |
| Sep 17, 2026 | 24,175.00 | 24,305.00 | 24,120.00 | 24,280.00 | 24,280.00 | 1.59% | 573,036 |
| Sep 16, 2026 | 23,790.00 | 23,925.00 | 23,750.00 | 23,900.00 | 23,900.00 | -0.04% | 647,950 |
| Sep 15, 2026 | 23,725.00 | 23,915.00 | 23,715.00 | 23,910.00 | 23,910.00 | 1.21% | 315,860 |
| Sep 14, 2026 | 23,600.00 | 23,670.00 | 23,525.00 | 23,625.00 | 23,625.00 | 0.11% | 256,096 |
| Sep 11, 2026 | 23,555.00 | 23,640.00 | 23,490.00 | 23,600.00 | 23,600.00 | 0.53% | 743,060 |
| Sep 10, 2026 | 23,555.00 | 23,580.00 | 23,395.00 | 23,475.00 | 23,475.00 | -1.14% | 654,669 |
| Sep 9, 2026 | 23,780.00 | 23,845.00 | 23,670.00 | 23,745.00 | 23,745.00 | -0.48% | 940,934 |
| Sep 8, 2026 | 23,880.00 | 23,940.00 | 23,700.00 | 23,860.00 | 23,860.00 | -0.08% | 301,687 |
| Sep 7, 2026 | 24,000.00 | 24,000.00 | 23,695.00 | 23,880.00 | 23,880.00 | -1.63% | 409,413 |
| Sep 4, 2026 | 24,295.00 | 24,400.00 | 24,260.00 | 24,275.00 | 24,275.00 | 1.48% | 380,748 |
| Sep 3, 2026 | 23,960.00 | 24,015.00 | 23,845.00 | 23,920.00 | 23,920.00 | -0.10% | 632,767 |
| Sep 2, 2026 | 24,200.00 | 24,200.00 | 23,915.00 | 23,945.00 | 23,945.00 | -1.12% | 288,488 |
| Sep 1, 2026 | 24,255.00 | 24,265.00 | 24,095.00 | 24,215.00 | 24,215.00 | -0.23% | 270,249 |
| Aug 31, 2026 | 24,245.00 | 24,430.00 | 24,245.00 | 24,270.00 | 24,270.00 | 0.43% | 296,443 |
| Aug 28, 2026 | 24,345.00 | 24,350.00 | 24,165.00 | 24,165.00 | 24,165.00 | 0.52% | 692,893 |
| Aug 27, 2026 | 24,145.00 | 24,260.00 | 23,995.00 | 24,040.00 | 24,040.00 | 0.23% | 569,067 |
| Aug 26, 2026 | 24,000.00 | 24,045.00 | 23,865.00 | 23,985.00 | 23,985.00 | 0.08% | 489,504 |
| Aug 25, 2026 | 23,805.00 | 23,965.00 | 23,710.00 | 23,965.00 | 23,965.00 | 0.78% | 294,350 |
| Aug 24, 2026 | 23,985.00 | 24,045.00 | 23,725.00 | 23,780.00 | 23,780.00 | -0.83% | 357,452 |
| Aug 21, 2026 | 23,985.00 | 24,020.00 | 23,850.00 | 23,980.00 | 23,980.00 | -1.82% | 296,167 |
| Aug 20, 2026 | 24,680.00 | 24,680.00 | 24,265.00 | 24,425.00 | 24,425.00 | 0.43% | 1,064,387 |
| Aug 19, 2026 | 24,600.00 | 24,610.00 | 24,275.00 | 24,320.00 | 24,320.00 | -1.52% | 425,207 |
| Aug 18, 2026 | 24,990.00 | 24,990.00 | 24,645.00 | 24,695.00 | 24,695.00 | -2.28% | 461,371 |
| Aug 14, 2026 | 25,335.00 | 25,340.00 | 25,165.00 | 25,270.00 | 25,270.00 | 0.12% | 841,314 |
| Aug 13, 2026 | 25,070.00 | 25,240.00 | 25,060.00 | 25,240.00 | 25,240.00 | 0.64% | 471,862 |
| Aug 12, 2026 | 25,095.00 | 25,110.00 | 24,985.00 | 25,080.00 | 25,080.00 | -1.57% | 1,329,839 |
| Aug 11, 2026 | 25,485.00 | 25,520.00 | 25,390.00 | 25,480.00 | 25,480.00 | -0.33% | 769,400 |
| Aug 10, 2026 | 25,195.00 | 25,580.00 | 25,195.00 | 25,565.00 | 25,565.00 | 2.08% | 1,208,810 |
| Aug 7, 2026 | 25,220.00 | 25,260.00 | 24,995.00 | 25,045.00 | 25,045.00 | 0.34% | 797,598 |
| Aug 6, 2026 | 24,955.00 | 25,030.00 | 24,780.00 | 24,960.00 | 24,960.00 | -1.01% | 647,502 |
| Aug 5, 2026 | 25,150.00 | 25,300.00 | 25,120.00 | 25,215.00 | 25,215.00 | 1.37% | 3,266,432 |
| Aug 4, 2026 | 24,845.00 | 24,890.00 | 24,545.00 | 24,875.00 | 24,875.00 | 2.45% | 2,060,040 |
| Aug 3, 2026 | 24,275.00 | 24,365.00 | 24,205.00 | 24,280.00 | 24,280.00 | 2.60% | 290,316 |
| Jul 31, 2026 | 23,380.00 | 23,900.00 | 23,380.00 | 23,665.00 | 23,665.00 | 2.94% | 317,225 |
| Jul 30, 2026 | 23,230.00 | 23,295.00 | 22,960.00 | 22,990.00 | 22,990.00 | -1.37% | 346,727 |
| Jul 29, 2026 | 23,560.00 | 23,665.00 | 23,170.00 | 23,310.00 | 23,310.00 | -0.28% | 539,319 |
| Jul 28, 2026 | 23,610.00 | 23,677.00 | 23,330.00 | 23,375.00 | 23,375.00 | -2.40% | 295,199 |
| Jul 27, 2026 | 23,650.00 | 23,955.00 | 23,650.00 | 23,950.00 | 23,950.00 | 1.44% | 724,823 |
| Jul 24, 2026 | 23,805.00 | 23,920.00 | 23,495.00 | 23,610.00 | 23,610.00 | -2.56% | 437,347 |
| Jul 23, 2026 | 24,455.00 | 24,485.00 | 24,190.00 | 24,230.00 | 24,230.00 | -1.80% | 342,479 |
| Jul 22, 2026 | 24,670.00 | 24,760.00 | 24,615.00 | 24,675.00 | 24,675.00 | 0.06% | 507,309 |
| Jul 21, 2026 | 24,475.00 | 24,680.00 | 24,475.00 | 24,660.00 | 24,660.00 | 0.82% | 1,220,494 |
| Jul 20, 2026 | 24,745.00 | 24,807.00 | 24,360.00 | 24,460.00 | 24,460.00 | -3.62% | 734,937 |
| Jul 16, 2026 | 25,390.00 | 25,510.00 | 25,380.00 | 25,380.00 | 25,380.00 | 1.14% | 683,140 |
| Jul 15, 2026 | 25,040.00 | 25,135.00 | 24,955.00 | 25,095.00 | 25,095.00 | 1.03% | 630,261 |
| Jul 14, 2026 | 24,885.00 | 24,890.00 | 24,580.00 | 24,840.00 | 24,840.00 | -0.64% | 889,614 |