Kim Ace Ai Semiconductor Focus ETF (KRX:469150)
South Korea · Delayed Price · Currency is KRW 49,550
+2,895 (6.21%)
At close: Mar 18, 2026
KRX:469150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 47,955.00 | 48,665.00 | 47,745.00 | 48,600.00 | - | 4.17% | 1,330,086 |
| Mar 17, 2026 | 47,490.00 | 48,125.00 | 46,560.00 | 46,655.00 | 46,655.00 | 0.71% | 1,162,781 |
| Mar 16, 2026 | 45,440.00 | 46,360.00 | 44,685.00 | 46,325.00 | 46,325.00 | 2.40% | 760,679 |
| Mar 13, 2026 | 44,115.00 | 45,760.00 | 44,105.00 | 45,240.00 | 45,240.00 | -2.71% | 993,281 |
| Mar 12, 2026 | 45,750.00 | 46,500.00 | 45,255.00 | 46,500.00 | 46,500.00 | -0.25% | 864,205 |
| Mar 11, 2026 | 47,955.00 | 47,975.00 | 45,710.00 | 46,615.00 | 46,615.00 | -1.03% | 1,248,911 |
| Mar 10, 2026 | 46,405.00 | 48,100.00 | 45,530.00 | 47,100.00 | 47,100.00 | 6.94% | 2,332,767 |
| Mar 9, 2026 | 43,895.00 | 45,030.00 | 42,500.00 | 44,045.00 | 44,045.00 | -8.18% | 2,601,477 |
| Mar 6, 2026 | 46,830.00 | 48,045.00 | 44,975.00 | 47,970.00 | 47,970.00 | 1.55% | 3,404,731 |
| Mar 5, 2026 | 46,335.00 | 48,130.00 | 45,735.00 | 47,240.00 | 47,240.00 | 16.83% | 3,305,573 |
| Mar 4, 2026 | 42,745.00 | 46,015.00 | 40,005.00 | 40,435.00 | 40,435.00 | -10.28% | 3,610,626 |
| Mar 3, 2026 | 48,660.00 | 49,465.00 | 44,970.00 | 45,070.00 | 45,070.00 | -10.20% | 2,832,578 |
| Feb 27, 2026 | 46,350.00 | 51,290.00 | 46,265.00 | 50,190.00 | 50,190.00 | 4.09% | 3,963,519 |
| Feb 26, 2026 | 44,125.00 | 48,250.00 | 43,925.00 | 48,220.00 | 48,220.00 | 12.70% | 1,710,996 |
| Feb 25, 2026 | 42,700.00 | 43,105.00 | 42,240.00 | 42,785.00 | 42,785.00 | 1.36% | 492,056 |
| Feb 24, 2026 | 40,760.00 | 42,305.00 | 40,190.00 | 42,210.00 | 42,210.00 | 3.56% | 1,388,033 |
| Feb 23, 2026 | 41,200.00 | 41,470.00 | 40,305.00 | 40,760.00 | 40,760.00 | 0.77% | 420,573 |
| Feb 20, 2026 | 39,890.00 | 40,515.00 | 39,335.00 | 40,450.00 | 40,450.00 | 1.39% | 1,915,984 |
| Feb 19, 2026 | 39,775.00 | 39,910.00 | 39,335.00 | 39,895.00 | 39,895.00 | 2.58% | 422,521 |
| Feb 13, 2026 | 38,885.00 | 39,430.00 | 38,590.00 | 38,890.00 | 38,890.00 | -0.82% | 854,145 |
| Feb 12, 2026 | 38,200.00 | 39,575.00 | 38,015.00 | 39,210.00 | 39,210.00 | 5.86% | 1,047,440 |
| Feb 11, 2026 | 37,165.00 | 37,510.00 | 36,460.00 | 37,040.00 | 37,040.00 | -1.36% | 977,812 |
| Feb 10, 2026 | 38,170.00 | 38,470.00 | 37,545.00 | 37,550.00 | 37,550.00 | -1.43% | 749,547 |
| Feb 9, 2026 | 38,545.00 | 38,560.00 | 37,645.00 | 38,095.00 | 38,095.00 | 3.90% | 1,292,803 |
| Feb 6, 2026 | 35,305.00 | 37,145.00 | 34,465.00 | 36,665.00 | 36,665.00 | 0.40% | 1,913,280 |
| Feb 5, 2026 | 37,055.00 | 37,895.00 | 36,480.00 | 36,520.00 | 36,520.00 | -5.34% | 1,671,301 |
| Feb 4, 2026 | 37,735.00 | 39,010.00 | 37,355.00 | 38,580.00 | 38,580.00 | - | 1,298,974 |
| Feb 3, 2026 | 37,410.00 | 38,580.00 | 37,020.00 | 38,580.00 | 38,580.00 | 8.40% | 1,285,541 |
| Feb 2, 2026 | 37,530.00 | 38,100.00 | 35,510.00 | 35,590.00 | 35,590.00 | -8.61% | 1,584,627 |
| Jan 30, 2026 | 37,380.00 | 40,265.00 | 37,350.00 | 38,945.00 | 38,945.00 | 3.63% | 1,949,898 |
| Jan 29, 2026 | 38,115.00 | 38,570.00 | 35,725.00 | 37,580.00 | 37,580.00 | 3.86% | 1,425,741 |
| Jan 28, 2026 | 35,470.00 | 36,185.00 | 35,005.00 | 36,185.00 | 36,185.00 | 4.98% | 1,578,703 |
| Jan 27, 2026 | 32,815.00 | 34,590.00 | 32,375.00 | 34,470.00 | 34,470.00 | 5.00% | 698,901 |
| Jan 26, 2026 | 32,760.00 | 32,925.00 | 32,635.00 | 32,830.00 | 32,830.00 | 0.23% | 485,916 |
| Jan 23, 2026 | 32,625.00 | 32,935.00 | 32,245.00 | 32,755.00 | 32,755.00 | 0.66% | 679,356 |
| Jan 22, 2026 | 33,385.00 | 33,470.00 | 32,465.00 | 32,540.00 | 32,540.00 | 0.81% | 733,904 |
| Jan 21, 2026 | 31,310.00 | 32,395.00 | 31,310.00 | 32,280.00 | 32,280.00 | 0.30% | 834,415 |
| Jan 20, 2026 | 32,840.00 | 32,900.00 | 31,820.00 | 32,185.00 | 32,185.00 | -2.73% | 642,691 |
| Jan 19, 2026 | 32,740.00 | 33,340.00 | 32,710.00 | 33,090.00 | 33,090.00 | - | 723,296 |
| Jan 16, 2026 | 33,215.00 | 33,370.00 | 32,745.00 | 33,090.00 | 33,090.00 | 0.98% | 1,048,128 |
| Jan 15, 2026 | 31,760.00 | 32,770.00 | 31,760.00 | 32,770.00 | 32,770.00 | 1.33% | 867,755 |
| Jan 14, 2026 | 31,895.00 | 32,785.00 | 31,895.00 | 32,340.00 | 32,340.00 | 1.65% | 1,402,851 |
| Jan 13, 2026 | 31,910.00 | 32,140.00 | 31,350.00 | 31,815.00 | 31,815.00 | 0.86% | 747,895 |
| Jan 12, 2026 | 32,265.00 | 32,415.00 | 31,050.00 | 31,545.00 | 31,545.00 | -1.17% | 1,328,604 |
| Jan 9, 2026 | 32,005.00 | 32,455.00 | 31,290.00 | 31,920.00 | 31,920.00 | -1.81% | 1,376,491 |
| Jan 8, 2026 | 32,150.00 | 34,067.00 | 32,000.00 | 32,510.00 | 32,510.00 | -0.28% | 1,470,129 |
| Jan 7, 2026 | 33,620.00 | 33,830.00 | 31,910.00 | 32,600.00 | 32,600.00 | 0.42% | 1,721,211 |
| Jan 6, 2026 | 30,950.00 | 32,465.00 | 30,410.00 | 32,465.00 | 32,465.00 | 4.00% | 4,474,815 |
| Jan 5, 2026 | 30,500.00 | 31,215.00 | 30,100.00 | 31,215.00 | 31,215.00 | 7.30% | 2,073,051 |
| Jan 2, 2026 | 26,995.00 | 29,095.00 | 26,995.00 | 29,090.00 | 29,090.00 | 7.78% | 648,935 |