Kim Ace Ai Semiconductor Focus ETF (KRX:469150)
South Korea · Delayed Price · Currency is KRW 63,765
+1,365 (2.19%)
At close: Sep 23, 2026
KRX:469150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 63,170.00 | 64,085.00 | 61,745.00 | 62,400.00 | 62,400.00 | 1.50% | 300,901 |
| Sep 21, 2026 | 60,290.00 | 61,775.00 | 60,240.00 | 61,480.00 | 61,480.00 | 2.55% | 253,662 |
| Sep 18, 2026 | 59,615.00 | 60,150.00 | 59,015.00 | 59,950.00 | 59,950.00 | 3.35% | 150,066 |
| Sep 17, 2026 | 58,680.00 | 58,900.00 | 57,540.00 | 58,005.00 | 58,005.00 | -0.08% | 168,209 |
| Sep 16, 2026 | 56,000.00 | 58,080.00 | 55,765.00 | 58,050.00 | 58,050.00 | 2.86% | 265,300 |
| Sep 15, 2026 | 56,650.00 | 57,550.00 | 55,885.00 | 56,435.00 | 56,435.00 | -0.37% | 403,726 |
| Sep 14, 2026 | 57,255.00 | 58,010.00 | 56,555.00 | 56,645.00 | 56,645.00 | -4.45% | 328,714 |
| Sep 11, 2026 | 59,475.00 | 59,640.00 | 58,725.00 | 59,285.00 | 59,285.00 | -4.47% | 467,376 |
| Sep 10, 2026 | 61,510.00 | 63,130.00 | 60,370.00 | 62,060.00 | 62,060.00 | 0.04% | 837,933 |
| Sep 9, 2026 | 60,960.00 | 62,520.00 | 60,655.00 | 62,035.00 | 62,035.00 | 2.28% | 668,983 |
| Sep 8, 2026 | 60,520.00 | 62,910.00 | 60,375.00 | 60,650.00 | 60,650.00 | 1.00% | 688,058 |
| Sep 7, 2026 | 59,365.00 | 60,265.00 | 59,365.00 | 60,050.00 | 60,050.00 | 5.35% | 360,512 |
| Sep 4, 2026 | 55,520.00 | 57,430.00 | 55,125.00 | 57,000.00 | 57,000.00 | 4.20% | 370,696 |
| Sep 3, 2026 | 55,865.00 | 56,150.00 | 53,365.00 | 54,705.00 | 54,705.00 | -1.16% | 543,608 |
| Sep 2, 2026 | 54,880.00 | 56,180.00 | 54,630.00 | 55,345.00 | 55,345.00 | -2.47% | 311,727 |
| Sep 1, 2026 | 56,515.00 | 57,370.00 | 55,815.00 | 56,745.00 | 56,745.00 | -0.60% | 563,991 |
| Aug 31, 2026 | 54,845.00 | 57,145.00 | 53,960.00 | 57,090.00 | 57,090.00 | 0.17% | 621,797 |
| Aug 28, 2026 | 57,410.00 | 58,275.00 | 56,740.00 | 56,995.00 | 56,995.00 | -1.90% | 200,240 |
| Aug 27, 2026 | 58,885.00 | 59,150.00 | 57,200.00 | 58,100.00 | 58,100.00 | 1.78% | 425,424 |
| Aug 26, 2026 | 56,355.00 | 57,770.00 | 55,955.00 | 57,085.00 | 57,085.00 | 0.51% | 302,105 |
| Aug 25, 2026 | 53,595.00 | 56,795.00 | 52,360.00 | 56,795.00 | 56,795.00 | 2.23% | 324,533 |
| Aug 24, 2026 | 57,475.00 | 57,775.00 | 55,305.00 | 55,555.00 | 55,555.00 | -3.84% | 276,131 |
| Aug 21, 2026 | 57,110.00 | 58,280.00 | 56,890.00 | 57,775.00 | 57,775.00 | -1.24% | 357,615 |
| Aug 20, 2026 | 56,870.00 | 58,730.00 | 55,830.00 | 58,500.00 | 58,500.00 | 6.69% | 349,622 |
| Aug 19, 2026 | 54,130.00 | 56,735.00 | 53,720.00 | 54,830.00 | 54,830.00 | -5.95% | 719,844 |
| Aug 18, 2026 | 59,960.00 | 61,880.00 | 57,580.00 | 58,300.00 | 58,300.00 | -0.22% | 687,982 |
| Aug 14, 2026 | 59,570.00 | 59,700.00 | 57,115.00 | 58,430.00 | 58,430.00 | 2.11% | 365,492 |
| Aug 13, 2026 | 56,685.00 | 58,050.00 | 56,550.00 | 57,225.00 | 57,225.00 | 4.39% | 556,538 |
| Aug 12, 2026 | 52,840.00 | 55,630.00 | 52,595.00 | 54,820.00 | 54,820.00 | 4.27% | 377,347 |
| Aug 11, 2026 | 50,345.00 | 52,825.00 | 49,980.00 | 52,575.00 | 52,575.00 | 2.63% | 456,278 |
| Aug 10, 2026 | 50,175.00 | 51,745.00 | 49,650.00 | 51,230.00 | 51,230.00 | 3.18% | 359,330 |
| Aug 7, 2026 | 51,360.00 | 52,265.00 | 48,880.00 | 49,650.00 | 49,650.00 | -2.28% | 498,301 |
| Aug 6, 2026 | 52,615.00 | 53,340.00 | 50,440.00 | 50,810.00 | 50,810.00 | -6.43% | 616,801 |
| Aug 5, 2026 | 55,170.00 | 55,440.00 | 53,365.00 | 54,300.00 | 54,300.00 | 3.91% | 558,479 |
| Aug 4, 2026 | 53,000.00 | 53,060.00 | 49,330.00 | 52,255.00 | 52,255.00 | 1.53% | 967,172 |
| Aug 3, 2026 | 53,500.00 | 53,500.00 | 50,000.00 | 51,470.00 | 51,470.00 | -7.95% | 1,069,693 |
| Jul 31, 2026 | 49,900.00 | 55,915.00 | 49,900.00 | 55,915.00 | 55,915.00 | 29.99% | 1,207,410 |
| Jul 30, 2026 | 43,605.00 | 46,950.00 | 42,100.00 | 43,015.00 | 43,015.00 | -3.49% | 4,249,728 |
| Jul 29, 2026 | 48,745.00 | 49,935.00 | 40,205.00 | 44,570.00 | 44,570.00 | -8.07% | 2,318,710 |
| Jul 28, 2026 | 51,855.00 | 52,205.00 | 48,360.00 | 48,480.00 | 48,480.00 | -13.59% | 1,048,568 |
| Jul 27, 2026 | 56,065.00 | 56,295.00 | 53,745.00 | 56,105.00 | 56,105.00 | 2.06% | 752,345 |
| Jul 24, 2026 | 58,865.00 | 58,865.00 | 54,545.00 | 54,975.00 | 54,975.00 | -7.61% | 751,601 |
| Jul 23, 2026 | 59,365.00 | 59,930.00 | 57,355.00 | 59,505.00 | 59,505.00 | 3.19% | 535,133 |
| Jul 22, 2026 | 61,260.00 | 62,300.00 | 57,530.00 | 57,665.00 | 57,665.00 | -0.89% | 505,642 |
| Jul 21, 2026 | 56,500.00 | 59,125.00 | 55,495.00 | 58,180.00 | 58,180.00 | 3.30% | 984,315 |
| Jul 20, 2026 | 57,190.00 | 60,080.00 | 55,800.00 | 56,320.00 | 56,320.00 | -5.83% | 1,429,531 |
| Jul 16, 2026 | 62,450.00 | 63,500.00 | 59,535.00 | 59,805.00 | 59,805.00 | -10.07% | 1,904,574 |
| Jul 15, 2026 | 62,285.00 | 67,580.00 | 62,285.00 | 66,500.00 | 66,500.00 | 13.63% | 1,523,785 |
| Jul 14, 2026 | 56,835.00 | 59,620.00 | 53,745.00 | 58,525.00 | 58,525.00 | 1.88% | 3,062,808 |
| Jul 13, 2026 | 63,685.00 | 65,310.00 | 57,380.00 | 57,445.00 | 57,445.00 | -10.87% | 1,613,048 |