Korea Investment Management Co.,Ltd. - Kim Ace Us Big Tech Top 7 Plus ETF (KRX:465580)
South Korea · Delayed Price · Currency is KRW 24,200
-70 (-0.29%)
Last updated: Sep 1, 2026, 2:15 PM KST
KRX:465580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 24,220.00 | 24,245.00 | 24,095.00 | 24,245.00 | - | -0.10% | 132,303 |
| 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 |
| Jul 13, 2026 | 24,995.00 | 25,200.00 | 24,985.00 | 25,000.00 | 25,000.00 | 0.44% | 606,637 |
| Jul 10, 2026 | 25,100.00 | 25,150.00 | 24,870.00 | 24,890.00 | 24,890.00 | -0.10% | 517,573 |
| Jul 9, 2026 | 24,745.00 | 24,930.00 | 24,665.00 | 24,915.00 | 24,915.00 | 1.47% | 311,844 |
| 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 |