Korea Investment Management Co.,Ltd. - Kim Ace Us Big Tech Top 7 Plus Leverage ETF (KRX:465610)
South Korea · Delayed Price · Currency is KRW 43,455
+55 (0.13%)
At close: Sep 23, 2026
KRX:465610 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 44,740.00 | 44,740.00 | 43,010.00 | 43,400.00 | 43,400.00 | -1.50% | 6,870 |
| Sep 21, 2026 | 43,860.00 | 44,420.00 | 43,860.00 | 44,060.00 | 44,060.00 | 0.75% | 5,909 |
| Sep 18, 2026 | 43,095.00 | 43,735.00 | 42,975.00 | 43,730.00 | 43,730.00 | 3.69% | 7,720 |
| Sep 17, 2026 | 41,490.00 | 42,280.00 | 41,445.00 | 42,175.00 | 42,175.00 | 2.87% | 5,526 |
| Sep 16, 2026 | 40,695.00 | 41,250.00 | 40,560.00 | 41,000.00 | 41,000.00 | -0.46% | 4,726 |
| Sep 15, 2026 | 40,400.00 | 41,205.00 | 40,380.00 | 41,190.00 | 41,190.00 | 2.72% | 4,657 |
| Sep 14, 2026 | 40,160.00 | 40,160.00 | 39,815.00 | 40,100.00 | 40,100.00 | 0.16% | 2,656 |
| Sep 11, 2026 | 40,000.00 | 40,400.00 | 39,710.00 | 40,035.00 | 40,035.00 | 0.82% | 11,723 |
| Sep 10, 2026 | 39,980.00 | 39,980.00 | 39,405.00 | 39,710.00 | 39,710.00 | -2.16% | 4,188 |
| Sep 9, 2026 | 40,845.00 | 40,845.00 | 40,385.00 | 40,585.00 | 40,585.00 | -0.71% | 4,377 |
| Sep 8, 2026 | 41,055.00 | 41,360.00 | 40,730.00 | 40,875.00 | 40,875.00 | -0.44% | 8,762 |
| Sep 7, 2026 | 42,320.00 | 42,320.00 | 40,395.00 | 41,055.00 | 41,055.00 | -3.40% | 7,290 |
| Sep 4, 2026 | 42,545.00 | 42,925.00 | 42,500.00 | 42,500.00 | 42,500.00 | 2.83% | 4,080 |
| Sep 3, 2026 | 41,770.00 | 41,770.00 | 40,965.00 | 41,330.00 | 41,330.00 | -0.01% | 3,711 |
| Sep 2, 2026 | 41,850.00 | 41,850.00 | 41,235.00 | 41,335.00 | 41,335.00 | -2.51% | 7,069 |
| Sep 1, 2026 | 42,320.00 | 42,495.00 | 41,910.00 | 42,400.00 | 42,400.00 | -0.91% | 8,515 |
| Aug 31, 2026 | 42,590.00 | 43,095.00 | 42,320.00 | 42,790.00 | 42,790.00 | 1.47% | 8,899 |
| Aug 28, 2026 | 42,650.00 | 42,785.00 | 42,170.00 | 42,170.00 | 42,170.00 | 0.69% | 4,214 |
| Aug 27, 2026 | 41,800.00 | 42,615.00 | 41,545.00 | 41,880.00 | 41,880.00 | 0.69% | 3,609 |
| Aug 26, 2026 | 41,160.00 | 41,805.00 | 41,045.00 | 41,595.00 | 41,595.00 | 0.25% | 6,153 |
| Aug 25, 2026 | 40,890.00 | 41,490.00 | 40,435.00 | 41,490.00 | 41,490.00 | 1.94% | 2,713 |
| Aug 24, 2026 | 41,430.00 | 41,430.00 | 40,400.00 | 40,700.00 | 40,700.00 | -2.01% | 6,206 |
| Aug 21, 2026 | 41,765.00 | 41,765.00 | 40,985.00 | 41,535.00 | 41,535.00 | -3.58% | 7,340 |
| Aug 20, 2026 | 42,790.00 | 43,290.00 | 42,390.00 | 43,075.00 | 43,075.00 | 1.62% | 4,029 |
| Aug 19, 2026 | 43,610.00 | 43,685.00 | 42,390.00 | 42,390.00 | 42,390.00 | -2.90% | 7,063 |
| Aug 18, 2026 | 44,700.00 | 44,760.00 | 43,635.00 | 43,655.00 | 43,655.00 | -4.95% | 12,550 |
| Aug 14, 2026 | 46,000.00 | 46,295.00 | 45,525.00 | 45,930.00 | 45,930.00 | 0.10% | 8,071 |
| Aug 13, 2026 | 45,335.00 | 45,890.00 | 45,205.00 | 45,885.00 | 45,885.00 | 1.21% | 11,395 |
| Aug 12, 2026 | 46,380.00 | 46,380.00 | 44,895.00 | 45,335.00 | 45,335.00 | -3.30% | 10,664 |
| Aug 11, 2026 | 47,140.00 | 47,170.00 | 46,795.00 | 46,880.00 | 46,880.00 | -0.61% | 7,151 |
| Aug 10, 2026 | 45,510.00 | 47,285.00 | 45,510.00 | 47,170.00 | 47,170.00 | 3.67% | 14,814 |
| Aug 7, 2026 | 45,580.00 | 46,005.00 | 45,340.00 | 45,500.00 | 45,500.00 | 1.37% | 6,799 |
| Aug 6, 2026 | 45,070.00 | 45,295.00 | 44,130.00 | 44,885.00 | 44,885.00 | -2.76% | 10,914 |
| Aug 5, 2026 | 45,860.00 | 46,280.00 | 45,580.00 | 46,160.00 | 46,160.00 | 2.07% | 20,482 |
| Aug 4, 2026 | 44,930.00 | 45,295.00 | 44,105.00 | 45,225.00 | 45,225.00 | 5.91% | 25,030 |
| Aug 3, 2026 | 42,550.00 | 43,150.00 | 41,405.00 | 42,700.00 | 42,700.00 | 4.36% | 6,992 |
| Jul 31, 2026 | 40,535.00 | 41,490.00 | 39,530.00 | 40,915.00 | 40,915.00 | 6.31% | 9,402 |
| Jul 30, 2026 | 38,530.00 | 39,400.00 | 38,225.00 | 38,485.00 | 38,485.00 | -1.30% | 15,396 |
| Jul 29, 2026 | 40,290.00 | 41,200.00 | 38,410.00 | 38,990.00 | 38,990.00 | -1.69% | 17,507 |
| Jul 28, 2026 | 40,685.00 | 40,685.00 | 39,200.00 | 39,660.00 | 39,660.00 | -4.98% | 10,409 |
| Jul 27, 2026 | 42,350.00 | 42,350.00 | 40,970.00 | 41,740.00 | 41,740.00 | 2.80% | 6,395 |
| Jul 24, 2026 | 41,485.00 | 41,485.00 | 40,305.00 | 40,605.00 | 40,605.00 | -5.49% | 15,285 |
| Jul 23, 2026 | 44,150.00 | 44,305.00 | 42,530.00 | 42,965.00 | 42,965.00 | -3.08% | 12,159 |
| Jul 22, 2026 | 44,695.00 | 44,725.00 | 44,000.00 | 44,330.00 | 44,330.00 | -0.23% | 8,118 |
| Jul 21, 2026 | 43,740.00 | 44,570.00 | 43,740.00 | 44,430.00 | 44,430.00 | 1.83% | 12,105 |
| Jul 20, 2026 | 44,185.00 | 44,980.00 | 43,390.00 | 43,630.00 | 43,630.00 | -7.11% | 23,150 |
| Jul 16, 2026 | 46,555.00 | 47,295.00 | 46,400.00 | 46,970.00 | 46,970.00 | 2.78% | 44,380 |
| Jul 15, 2026 | 45,130.00 | 46,105.00 | 45,130.00 | 45,700.00 | 45,700.00 | 1.26% | 8,483 |
| Jul 14, 2026 | 44,715.00 | 45,290.00 | 43,985.00 | 45,130.00 | 45,130.00 | -0.03% | 37,612 |
| Jul 13, 2026 | 45,445.00 | 46,255.00 | 44,975.00 | 45,145.00 | 45,145.00 | -0.14% | 10,122 |