KIM ACE POSCO Group Focus ETF (KRX:469170)
South Korea · Delayed Price · Currency is KRW 5,780.00
-140.00 (-2.36%)
At close: Sep 23, 2026
KRX:469170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,935.00 | 5,985.00 | 5,755.00 | 5,760.00 | - | -2.70% | 355,363 |
| Sep 22, 2026 | 5,940.00 | 5,955.00 | 5,850.00 | 5,920.00 | 5,920.00 | 0.42% | 397,392 |
| Sep 21, 2026 | 6,000.00 | 6,005.00 | 5,870.00 | 5,895.00 | 5,895.00 | -1.59% | 288,665 |
| Sep 18, 2026 | 6,050.00 | 6,070.00 | 5,940.00 | 5,990.00 | 5,990.00 | -0.25% | 378,104 |
| Sep 17, 2026 | 6,005.00 | 6,060.00 | 5,975.00 | 6,005.00 | 6,005.00 | 0.42% | 363,187 |
| Sep 16, 2026 | 6,005.00 | 6,150.00 | 5,950.00 | 5,980.00 | 5,980.00 | -0.50% | 393,429 |
| Sep 15, 2026 | 5,930.00 | 6,075.00 | 5,870.00 | 6,010.00 | 6,010.00 | 1.18% | 468,823 |
| Sep 14, 2026 | 6,015.00 | 6,040.00 | 5,895.00 | 5,940.00 | 5,940.00 | -2.30% | 504,573 |
| Sep 11, 2026 | 6,030.00 | 6,130.00 | 6,000.00 | 6,080.00 | 6,080.00 | -0.98% | 346,842 |
| Sep 10, 2026 | 6,085.00 | 6,265.00 | 6,050.00 | 6,140.00 | 6,140.00 | -0.24% | 720,285 |
| Sep 9, 2026 | 5,890.00 | 6,175.00 | 5,890.00 | 6,155.00 | 6,155.00 | 4.32% | 660,226 |
| Sep 8, 2026 | 6,070.00 | 6,115.00 | 5,895.00 | 5,900.00 | 5,900.00 | -1.58% | 440,510 |
| Sep 7, 2026 | 6,055.00 | 6,055.00 | 5,935.00 | 5,995.00 | 5,995.00 | -0.08% | 463,167 |
| Sep 4, 2026 | 6,025.00 | 6,080.00 | 5,945.00 | 6,000.00 | 6,000.00 | -0.25% | 857,424 |
| Sep 3, 2026 | 5,870.00 | 6,060.00 | 5,815.00 | 6,015.00 | 6,015.00 | 3.80% | 891,577 |
| Sep 2, 2026 | 5,950.00 | 5,975.00 | 5,780.00 | 5,795.00 | 5,795.00 | -4.77% | 537,560 |
| Sep 1, 2026 | 6,085.00 | 6,235.00 | 6,040.00 | 6,085.00 | 6,085.00 | -0.16% | 773,723 |
| Aug 31, 2026 | 5,885.00 | 6,110.00 | 5,820.00 | 6,095.00 | 6,095.00 | 2.52% | 841,111 |
| Aug 28, 2026 | 5,890.00 | 5,980.00 | 5,820.00 | 5,945.00 | 5,945.00 | 0.68% | 387,788 |
| Aug 27, 2026 | 5,725.00 | 6,000.00 | 5,720.00 | 5,905.00 | 5,905.00 | 3.14% | 856,324 |
| Aug 26, 2026 | 5,730.00 | 5,735.00 | 5,600.00 | 5,725.00 | 5,725.00 | -0.43% | 483,874 |
| Aug 25, 2026 | 5,650.00 | 5,755.00 | 5,505.00 | 5,750.00 | 5,750.00 | 0.79% | 564,929 |
| Aug 24, 2026 | 5,385.00 | 5,735.00 | 5,385.00 | 5,705.00 | 5,705.00 | 5.94% | 932,434 |
| Aug 21, 2026 | 5,500.00 | 5,500.00 | 5,320.00 | 5,385.00 | 5,385.00 | -4.10% | 556,331 |
| Aug 20, 2026 | 5,565.00 | 5,690.00 | 5,560.00 | 5,615.00 | 5,615.00 | 2.00% | 439,759 |
| Aug 19, 2026 | 5,390.00 | 5,525.00 | 5,310.00 | 5,505.00 | 5,505.00 | -0.72% | 623,260 |
| Aug 18, 2026 | 5,780.00 | 5,780.00 | 5,500.00 | 5,545.00 | 5,545.00 | -4.48% | 753,977 |
| Aug 14, 2026 | 5,735.00 | 5,860.00 | 5,660.00 | 5,805.00 | 5,805.00 | 1.75% | 797,790 |
| Aug 13, 2026 | 5,690.00 | 5,735.00 | 5,600.00 | 5,705.00 | 5,705.00 | 0.44% | 725,560 |
| Aug 12, 2026 | 5,700.00 | 5,730.00 | 5,595.00 | 5,680.00 | 5,680.00 | 0.18% | 514,399 |
| Aug 11, 2026 | 5,750.00 | 5,800.00 | 5,645.00 | 5,670.00 | 5,670.00 | -2.33% | 615,377 |
| Aug 10, 2026 | 5,675.00 | 5,815.00 | 5,525.00 | 5,805.00 | 5,805.00 | 2.20% | 873,065 |
| Aug 7, 2026 | 5,770.00 | 5,830.00 | 5,500.00 | 5,680.00 | 5,680.00 | 3.74% | 1,090,555 |
| Aug 6, 2026 | 5,440.00 | 5,545.00 | 5,330.00 | 5,475.00 | 5,475.00 | 0.37% | 635,783 |
| Aug 5, 2026 | 5,410.00 | 5,485.00 | 5,390.00 | 5,455.00 | 5,455.00 | 2.35% | 503,881 |
| Aug 4, 2026 | 5,130.00 | 5,360.00 | 5,130.00 | 5,330.00 | 5,330.00 | 4.20% | 490,831 |
| Aug 3, 2026 | 5,115.00 | 5,225.00 | 4,995.00 | 5,115.00 | 5,115.00 | -1.92% | 710,518 |
| Jul 31, 2026 | 5,190.00 | 5,222.00 | 4,960.00 | 5,215.00 | 5,215.00 | 6.00% | 1,245,716 |
| Jul 30, 2026 | 4,720.00 | 5,105.00 | 4,670.00 | 4,920.00 | 4,920.00 | 3.10% | 1,082,965 |
| Jul 29, 2026 | 5,020.00 | 5,055.00 | 4,565.00 | 4,780.00 | 4,772.00 | -4.69% | 1,284,535 |
| Jul 28, 2026 | 5,185.00 | 5,210.00 | 4,940.00 | 5,015.00 | 5,006.61 | -5.82% | 666,807 |
| Jul 27, 2026 | 5,445.00 | 5,465.00 | 5,250.00 | 5,325.00 | 5,316.09 | -0.47% | 353,407 |
| Jul 24, 2026 | 5,445.00 | 5,515.00 | 5,315.00 | 5,350.00 | 5,341.05 | -3.78% | 506,126 |
| Jul 23, 2026 | 5,200.00 | 5,560.00 | 5,200.00 | 5,560.00 | 5,550.69 | 7.75% | 852,486 |
| Jul 22, 2026 | 5,225.00 | 5,350.00 | 5,140.00 | 5,160.00 | 5,151.36 | 0.98% | 785,241 |
| Jul 21, 2026 | 5,010.00 | 5,120.00 | 4,920.00 | 5,110.00 | 5,101.45 | 2.00% | 811,895 |
| Jul 20, 2026 | 5,195.00 | 5,195.00 | 4,990.00 | 5,010.00 | 5,001.62 | -4.66% | 1,204,155 |
| Jul 16, 2026 | 5,275.00 | 5,435.00 | 5,150.00 | 5,255.00 | 5,246.21 | -2.05% | 1,203,858 |
| Jul 15, 2026 | 5,310.00 | 5,455.00 | 5,265.00 | 5,365.00 | 5,356.02 | 3.17% | 1,437,106 |
| Jul 14, 2026 | 5,280.00 | 5,375.00 | 5,085.00 | 5,200.00 | 5,191.30 | -0.29% | 2,411,016 |