Kim Ace Japan Semiconductor ETF (KRX:469160)
South Korea · Delayed Price · Currency is KRW 24,190
+290 (1.21%)
At close: Sep 23, 2026
KRX:469160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24,575.00 | 25,045.00 | 23,900.00 | 23,900.00 | 23,900.00 | -1.71% | 22,167 |
| Sep 21, 2026 | 24,065.00 | 24,395.00 | 24,040.00 | 24,315.00 | 24,315.00 | 0.54% | 25,750 |
| Sep 18, 2026 | 23,800.00 | 24,345.00 | 23,780.00 | 24,185.00 | 24,185.00 | 2.15% | 25,810 |
| Sep 17, 2026 | 23,880.00 | 23,895.00 | 23,535.00 | 23,675.00 | 23,675.00 | -0.21% | 1,496 |
| Sep 16, 2026 | 23,120.00 | 23,725.00 | 23,120.00 | 23,725.00 | 23,725.00 | 1.09% | 1,099 |
| Sep 15, 2026 | 22,500.00 | 23,590.00 | 22,500.00 | 23,470.00 | 23,470.00 | 1.36% | 1,622 |
| Sep 14, 2026 | 23,600.00 | 23,600.00 | 22,100.00 | 23,155.00 | 23,155.00 | -0.81% | 3,073 |
| Sep 11, 2026 | 24,120.00 | 24,120.00 | 22,990.00 | 23,345.00 | 23,345.00 | -3.27% | 5,754 |
| Sep 10, 2026 | 24,235.00 | 24,272.00 | 23,660.00 | 24,135.00 | 24,135.00 | -0.02% | 2,660 |
| Sep 9, 2026 | 25,050.00 | 25,050.00 | 24,100.00 | 24,140.00 | 24,140.00 | -0.41% | 8,241 |
| Sep 8, 2026 | 25,045.00 | 25,190.00 | 24,240.00 | 24,240.00 | 24,240.00 | -1.82% | 5,559 |
| Sep 7, 2026 | 24,475.00 | 25,140.00 | 24,400.00 | 24,690.00 | 24,690.00 | 2.73% | 21,886 |
| Sep 4, 2026 | 23,750.00 | 24,500.00 | 23,750.00 | 24,035.00 | 24,035.00 | 1.22% | 2,075 |
| Sep 3, 2026 | 23,425.00 | 23,880.00 | 23,300.00 | 23,745.00 | 23,745.00 | 1.39% | 10,022 |
| Sep 2, 2026 | 23,735.00 | 24,070.00 | 23,370.00 | 23,420.00 | 23,420.00 | -4.08% | 6,561 |
| Sep 1, 2026 | 24,300.00 | 24,540.00 | 23,830.00 | 24,415.00 | 24,415.00 | -0.22% | 3,342 |
| Aug 31, 2026 | 24,560.00 | 24,590.00 | 23,735.00 | 24,470.00 | 24,470.00 | -0.65% | 7,111 |
| Aug 28, 2026 | 25,510.00 | 25,510.00 | 24,630.00 | 24,630.00 | 24,630.00 | -1.60% | 1,307 |
| Aug 27, 2026 | 25,200.00 | 25,600.00 | 24,755.00 | 25,030.00 | 25,030.00 | 0.28% | 3,811 |
| Aug 26, 2026 | 24,970.00 | 25,050.00 | 24,440.00 | 24,960.00 | 24,960.00 | -0.38% | 2,619 |
| Aug 25, 2026 | 24,650.00 | 25,055.00 | 23,755.00 | 25,055.00 | 25,055.00 | 1.52% | 1,985 |
| Aug 24, 2026 | 24,390.00 | 25,195.00 | 24,390.00 | 24,680.00 | 24,680.00 | -0.84% | 6,439 |
| Aug 21, 2026 | 25,005.00 | 25,090.00 | 24,400.00 | 24,890.00 | 24,890.00 | -0.84% | 3,130 |
| Aug 20, 2026 | 24,875.00 | 25,395.00 | 24,640.00 | 25,100.00 | 25,100.00 | 0.90% | 14,196 |
| Aug 19, 2026 | 26,200.00 | 26,200.00 | 24,730.00 | 24,875.00 | 24,875.00 | -6.08% | 3,752 |
| Aug 18, 2026 | 27,515.00 | 27,955.00 | 26,485.00 | 26,485.00 | 26,485.00 | -3.16% | 10,854 |
| Aug 14, 2026 | 27,350.00 | 27,990.00 | 27,000.00 | 27,350.00 | 27,350.00 | 1.33% | 7,868 |
| Aug 13, 2026 | 26,305.00 | 27,285.00 | 26,305.00 | 26,990.00 | 26,990.00 | 3.59% | 26,500 |
| Aug 12, 2026 | 25,720.00 | 26,365.00 | 25,510.00 | 26,055.00 | 26,055.00 | 1.34% | 26,069 |
| Aug 11, 2026 | 26,000.00 | 26,000.00 | 25,705.00 | 25,710.00 | 25,710.00 | -1.29% | 3,243 |
| Aug 10, 2026 | 25,995.00 | 26,160.00 | 25,730.00 | 26,045.00 | 26,045.00 | 0.89% | 5,137 |
| Aug 7, 2026 | 26,495.00 | 26,685.00 | 25,100.00 | 25,815.00 | 25,815.00 | -2.57% | 8,953 |
| Aug 6, 2026 | 27,315.00 | 27,375.00 | 26,020.00 | 26,495.00 | 26,495.00 | -4.23% | 6,443 |
| Aug 5, 2026 | 27,980.00 | 27,990.00 | 26,980.00 | 27,665.00 | 27,665.00 | 3.52% | 7,208 |
| Aug 4, 2026 | 25,930.00 | 26,725.00 | 25,530.00 | 26,725.00 | 26,725.00 | 3.81% | 18,818 |
| Aug 3, 2026 | 25,110.00 | 26,250.00 | 24,230.00 | 25,745.00 | 25,745.00 | 2.53% | 52,212 |
| Jul 31, 2026 | 24,000.00 | 26,425.00 | 23,910.00 | 25,110.00 | 25,110.00 | 11.16% | 162,803 |
| Jul 30, 2026 | 22,290.00 | 23,690.00 | 21,200.00 | 22,590.00 | 22,590.00 | 1.35% | 7,427 |
| Jul 29, 2026 | 24,020.00 | 24,315.00 | 21,765.00 | 22,290.00 | 22,290.00 | -7.20% | 17,759 |
| Jul 28, 2026 | 26,260.00 | 26,840.00 | 23,905.00 | 24,020.00 | 24,020.00 | -11.04% | 29,483 |
| Jul 27, 2026 | 27,320.00 | 27,400.00 | 26,370.00 | 27,000.00 | 27,000.00 | 0.30% | 7,175 |
| Jul 24, 2026 | 28,300.00 | 28,370.00 | 26,685.00 | 26,920.00 | 26,920.00 | -5.11% | 14,352 |
| Jul 23, 2026 | 28,130.00 | 29,415.00 | 28,130.00 | 28,370.00 | 28,370.00 | -0.56% | 27,819 |
| Jul 22, 2026 | 28,915.00 | 30,115.00 | 28,190.00 | 28,530.00 | 28,530.00 | 1.35% | 73,185 |
| Jul 21, 2026 | 27,705.00 | 28,210.00 | 26,950.00 | 28,150.00 | 28,150.00 | 2.21% | 24,546 |
| Jul 20, 2026 | 27,930.00 | 27,930.00 | 26,550.00 | 27,540.00 | 27,540.00 | -7.66% | 20,648 |
| Jul 16, 2026 | 30,595.00 | 31,075.00 | 29,500.00 | 29,825.00 | 29,825.00 | -5.48% | 11,709 |
| Jul 15, 2026 | 31,300.00 | 32,050.00 | 30,895.00 | 31,555.00 | 31,555.00 | 2.12% | 46,136 |
| Jul 14, 2026 | 30,115.00 | 30,985.00 | 29,510.00 | 30,900.00 | 30,900.00 | -0.27% | 21,573 |
| Jul 13, 2026 | 31,950.00 | 32,890.00 | 30,785.00 | 30,985.00 | 30,985.00 | -3.35% | 25,558 |