Kiwoom Kosef K-Techtop10 ETF (KRX:469790)
South Korea · Delayed Price · Currency is KRW 44,780
+675 (1.53%)
At close: Sep 23, 2026
KRX:469790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 45,035.00 | 45,100.00 | 44,280.00 | 44,780.00 | 44,780.00 | 1.53% | 305 |
| Sep 22, 2026 | 45,165.00 | 45,435.00 | 44,005.00 | 44,105.00 | 44,105.00 | 1.12% | 2,349 |
| Sep 21, 2026 | 43,515.00 | 43,915.00 | 43,290.00 | 43,615.00 | 43,615.00 | 2.01% | 484 |
| Sep 18, 2026 | 42,575.00 | 43,070.00 | 42,450.00 | 42,755.00 | 42,755.00 | 3.20% | 1,932 |
| Sep 17, 2026 | 42,130.00 | 42,130.00 | 41,430.00 | 41,430.00 | 41,430.00 | -1.05% | 407 |
| Sep 16, 2026 | 40,775.00 | 41,870.00 | 40,775.00 | 41,870.00 | 41,870.00 | 1.65% | 351 |
| Sep 15, 2026 | 41,400.00 | 41,815.00 | 41,035.00 | 41,190.00 | 41,190.00 | -0.62% | 1,602 |
| Sep 14, 2026 | 41,500.00 | 42,105.00 | 41,300.00 | 41,445.00 | 41,445.00 | -4.11% | 1,655 |
| Sep 11, 2026 | 42,540.00 | 43,220.00 | 42,500.00 | 43,220.00 | 43,220.00 | -1.31% | 753 |
| Sep 10, 2026 | 43,910.00 | 44,275.00 | 43,010.00 | 43,795.00 | 43,795.00 | -0.02% | 1,598 |
| Sep 9, 2026 | 43,550.00 | 44,590.00 | 43,550.00 | 43,805.00 | 43,805.00 | 0.86% | 2,255 |
| Sep 8, 2026 | 44,560.00 | 45,180.00 | 43,430.00 | 43,430.00 | 43,430.00 | -1.55% | 1,307 |
| Sep 7, 2026 | 43,630.00 | 44,340.00 | 43,615.00 | 44,115.00 | 44,115.00 | 4.86% | 1,445 |
| Sep 4, 2026 | 41,535.00 | 42,625.00 | 41,535.00 | 42,070.00 | 42,070.00 | 2.07% | 1,625 |
| Sep 3, 2026 | 42,030.00 | 42,030.00 | 40,170.00 | 41,215.00 | 41,215.00 | -0.31% | 673 |
| Sep 2, 2026 | 41,765.00 | 42,270.00 | 41,345.00 | 41,345.00 | 41,345.00 | -3.64% | 508 |
| Sep 1, 2026 | 42,660.00 | 43,395.00 | 42,520.00 | 42,905.00 | 42,905.00 | -1.37% | 11,051 |
| Aug 31, 2026 | 41,560.00 | 43,500.00 | 41,060.00 | 43,500.00 | 43,500.00 | 2.39% | 2,190 |
| Aug 28, 2026 | 43,220.00 | 43,535.00 | 42,485.00 | 42,485.00 | 42,485.00 | -1.00% | 2,402 |
| Aug 27, 2026 | 44,270.00 | 44,270.00 | 42,580.00 | 42,915.00 | 42,915.00 | 0.68% | 1,014 |
| Aug 26, 2026 | 42,060.00 | 43,110.00 | 41,910.00 | 42,625.00 | 42,625.00 | 0.18% | 673 |
| Aug 25, 2026 | 41,025.00 | 42,550.00 | 39,835.00 | 42,550.00 | 42,550.00 | 1.72% | 1,121 |
| Aug 24, 2026 | 43,550.00 | 43,550.00 | 41,740.00 | 41,830.00 | 41,830.00 | -3.48% | 2,226 |
| Aug 21, 2026 | 42,830.00 | 43,605.00 | 42,530.00 | 43,340.00 | 43,340.00 | -0.60% | 1,496 |
| Aug 20, 2026 | 41,915.00 | 43,770.00 | 41,785.00 | 43,600.00 | 43,600.00 | 6.08% | 3,355 |
| Aug 19, 2026 | 40,910.00 | 41,805.00 | 40,610.00 | 41,100.00 | 41,100.00 | -5.99% | 1,164 |
| Aug 18, 2026 | 45,605.00 | 46,215.00 | 43,005.00 | 43,720.00 | 43,720.00 | -2.06% | 1,186 |
| Aug 14, 2026 | 44,815.00 | 45,345.00 | 43,815.00 | 44,640.00 | 44,640.00 | 2.77% | 1,768 |
| Aug 13, 2026 | 43,520.00 | 44,170.00 | 43,055.00 | 43,435.00 | 43,435.00 | 4.90% | 1,797 |
| Aug 12, 2026 | 40,280.00 | 42,165.00 | 40,280.00 | 41,405.00 | 41,405.00 | 4.37% | 1,348 |
| Aug 11, 2026 | 39,365.00 | 40,190.00 | 38,530.00 | 39,670.00 | 39,670.00 | 0.77% | 884 |
| Aug 10, 2026 | 39,330.00 | 39,805.00 | 38,700.00 | 39,365.00 | 39,365.00 | 1.21% | 1,121 |
| Aug 7, 2026 | 39,710.00 | 40,330.00 | 38,520.00 | 38,895.00 | 38,895.00 | -1.61% | 1,298 |
| Aug 6, 2026 | 40,800.00 | 40,845.00 | 39,000.00 | 39,530.00 | 39,530.00 | -5.08% | 2,206 |
| Aug 5, 2026 | 42,070.00 | 42,370.00 | 41,200.00 | 41,645.00 | 41,645.00 | 4.78% | 3,128 |
| Aug 4, 2026 | 40,285.00 | 40,285.00 | 38,220.00 | 39,745.00 | 39,745.00 | 0.76% | 2,509 |
| Aug 3, 2026 | 40,305.00 | 40,305.00 | 39,000.00 | 39,445.00 | 39,445.00 | -5.24% | 2,867 |
| Jul 31, 2026 | 39,775.00 | 41,625.00 | 34,520.00 | 41,625.00 | 41,625.00 | 20.60% | 8,112 |
| Jul 30, 2026 | 35,200.00 | 37,270.00 | 34,275.00 | 34,515.00 | 34,515.00 | -3.03% | 11,852 |
| Jul 29, 2026 | 38,135.00 | 39,065.00 | 32,930.00 | 35,635.00 | 35,595.00 | -6.25% | 6,432 |
| Jul 28, 2026 | 40,620.00 | 40,620.00 | 37,705.00 | 38,010.00 | 37,967.33 | -11.79% | 2,460 |
| Jul 27, 2026 | 42,515.00 | 43,090.00 | 41,500.00 | 43,090.00 | 43,041.63 | 2.34% | 2,850 |
| Jul 24, 2026 | 44,595.00 | 44,595.00 | 41,510.00 | 42,105.00 | 42,057.74 | -5.85% | 6,550 |
| Jul 23, 2026 | 43,915.00 | 44,950.00 | 43,430.00 | 44,720.00 | 44,669.80 | 4.33% | 2,827 |
| Jul 22, 2026 | 44,885.00 | 45,490.00 | 42,795.00 | 42,865.00 | 42,816.88 | 1.07% | 3,417 |
| Jul 21, 2026 | 40,595.00 | 43,020.00 | 40,450.00 | 42,410.00 | 42,362.40 | 4.47% | 4,313 |
| Jul 20, 2026 | 41,120.00 | 42,840.00 | 40,355.00 | 40,595.00 | 40,549.43 | -4.55% | 1,743 |
| Jul 16, 2026 | 43,945.00 | 43,945.00 | 42,300.00 | 42,530.00 | 42,482.26 | -7.21% | 3,911 |
| Jul 15, 2026 | 45,330.00 | 46,950.00 | 44,855.00 | 45,835.00 | 45,783.55 | 7.32% | 5,750 |
| Jul 14, 2026 | 41,465.00 | 43,645.00 | 39,810.00 | 42,710.00 | 42,662.06 | 1.76% | 6,983 |