Kiwoom Kosef Global Ai Semiconductor Etf fund (KRX:473490)
South Korea · Delayed Price · Currency is KRW 22,170
-225 (-1.00%)
At close: Mar 13, 2026
KRX:473490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 22,395.00 | 22,395.00 | 22,010.00 | 22,170.00 | 22,170.00 | -1.00% | 17,939 |
| Mar 12, 2026 | 22,220.00 | 22,620.00 | 22,220.00 | 22,395.00 | 22,395.00 | 0.79% | 13,862 |
| Mar 11, 2026 | 23,040.00 | 23,040.00 | 22,220.00 | 22,220.00 | 22,220.00 | -0.80% | 1,977 |
| Mar 10, 2026 | 22,995.00 | 22,995.00 | 22,145.00 | 22,400.00 | 22,400.00 | 4.02% | 3,098 |
| Mar 9, 2026 | 21,315.00 | 22,615.00 | 21,315.00 | 21,535.00 | 21,535.00 | -4.48% | 36,983 |
| Mar 6, 2026 | 22,485.00 | 22,635.00 | 22,485.00 | 22,545.00 | 22,545.00 | 0.62% | 1,913 |
| Mar 5, 2026 | 22,010.00 | 22,680.00 | 22,010.00 | 22,405.00 | 22,405.00 | 3.46% | 15,379 |
| Mar 4, 2026 | 22,040.00 | 22,260.00 | 21,570.00 | 21,655.00 | 21,655.00 | -3.43% | 35,281 |
| Mar 3, 2026 | 22,430.00 | 22,645.00 | 20,985.00 | 22,425.00 | 22,425.00 | -0.04% | 24,862 |
| Feb 27, 2026 | 22,155.00 | 22,435.00 | 22,155.00 | 22,435.00 | 22,435.00 | -2.56% | 16,778 |
| Feb 26, 2026 | 23,095.00 | 23,095.00 | 22,900.00 | 23,025.00 | 23,025.00 | -0.30% | 11,859 |
| Feb 25, 2026 | 23,000.00 | 23,300.00 | 22,975.00 | 23,095.00 | 23,095.00 | 3.22% | 23,511 |
| Feb 24, 2026 | 22,370.00 | 22,460.00 | 22,250.00 | 22,375.00 | 22,375.00 | 0.02% | 13,465 |
| Feb 23, 2026 | 22,520.00 | 22,520.00 | 22,300.00 | 22,370.00 | 22,370.00 | -0.67% | 10,171 |
| Feb 20, 2026 | 22,525.00 | 22,600.00 | 22,500.00 | 22,520.00 | 22,520.00 | -0.02% | 8,957 |
| Feb 19, 2026 | 22,480.00 | 22,645.00 | 22,480.00 | 22,525.00 | 22,525.00 | 0.20% | 11,258 |
| Feb 13, 2026 | 23,120.00 | 23,120.00 | 22,470.00 | 22,480.00 | 22,480.00 | -2.77% | 5,039 |
| Feb 12, 2026 | 22,880.00 | 23,225.00 | 22,880.00 | 23,120.00 | 23,120.00 | 1.09% | 2,733 |
| Feb 11, 2026 | 22,795.00 | 23,020.00 | 22,795.00 | 22,870.00 | 22,870.00 | 0.33% | 3,467 |
| Feb 10, 2026 | 22,635.00 | 22,870.00 | 22,635.00 | 22,795.00 | 22,795.00 | 2.45% | 23,941 |
| Feb 9, 2026 | 22,220.00 | 22,490.00 | 22,220.00 | 22,250.00 | 22,250.00 | 5.58% | 16,585 |
| Feb 6, 2026 | 20,380.00 | 21,130.00 | 20,380.00 | 21,075.00 | 21,075.00 | -0.94% | 31,436 |
| Feb 5, 2026 | 21,000.00 | 21,595.00 | 20,430.00 | 21,275.00 | 21,275.00 | -3.65% | 44,773 |
| Feb 4, 2026 | 22,950.00 | 22,950.00 | 21,925.00 | 22,080.00 | 22,080.00 | -4.31% | 51,103 |
| Feb 3, 2026 | 22,970.00 | 23,180.00 | 22,970.00 | 23,075.00 | 23,075.00 | 2.51% | 6,872 |
| Feb 2, 2026 | 22,910.00 | 22,910.00 | 22,430.00 | 22,510.00 | 22,510.00 | -2.24% | 38,967 |
| Jan 30, 2026 | 23,625.00 | 23,625.00 | 23,025.00 | 23,025.00 | 23,025.00 | -2.58% | 51,484 |
| Jan 29, 2026 | 23,590.00 | 23,690.00 | 23,525.00 | 23,635.00 | 23,635.00 | 0.19% | 103,545 |
| Jan 28, 2026 | 23,720.00 | 23,995.00 | 23,580.00 | 23,590.00 | 23,577.00 | -0.55% | 16,914 |
| Jan 27, 2026 | 23,595.00 | 23,720.00 | 23,585.00 | 23,720.00 | 23,706.93 | 0.53% | 7,416 |
| Jan 26, 2026 | 23,830.00 | 23,830.00 | 23,460.00 | 23,595.00 | 23,582.00 | -0.99% | 10,127 |
| Jan 23, 2026 | 23,870.00 | 24,000.00 | 23,715.00 | 23,830.00 | 23,816.87 | -0.17% | 28,455 |
| Jan 22, 2026 | 23,670.00 | 23,985.00 | 23,670.00 | 23,870.00 | 23,856.85 | 2.67% | 19,319 |
| Jan 21, 2026 | 23,205.00 | 23,300.00 | 23,085.00 | 23,250.00 | 23,237.19 | 0.19% | 12,333 |
| Jan 20, 2026 | 23,625.00 | 23,625.00 | 23,140.00 | 23,205.00 | 23,192.21 | -0.49% | 12,005 |
| Jan 19, 2026 | 23,605.00 | 23,605.00 | 23,260.00 | 23,320.00 | 23,307.15 | -1.21% | 20,323 |
| Jan 16, 2026 | 24,350.00 | 24,350.00 | 23,210.00 | 23,605.00 | 23,591.99 | 2.70% | 44,093 |
| Jan 15, 2026 | 23,070.00 | 23,070.00 | 22,685.00 | 22,985.00 | 22,972.33 | -0.37% | 14,462 |
| Jan 14, 2026 | 22,890.00 | 23,145.00 | 22,890.00 | 23,070.00 | 23,057.29 | 1.12% | 8,408 |
| Jan 13, 2026 | 22,525.00 | 23,160.00 | 22,525.00 | 22,815.00 | 22,802.43 | 2.49% | 10,432 |
| Jan 12, 2026 | 22,085.00 | 22,315.00 | 22,085.00 | 22,260.00 | 22,247.73 | 0.93% | 14,228 |
| Jan 9, 2026 | 22,125.00 | 22,125.00 | 21,965.00 | 22,055.00 | 22,042.85 | -0.32% | 58,964 |
| Jan 8, 2026 | 22,180.00 | 22,280.00 | 22,125.00 | 22,125.00 | 22,112.81 | -0.36% | 23,412 |
| Jan 7, 2026 | 22,155.00 | 22,350.00 | 22,155.00 | 22,205.00 | 22,192.76 | 0.23% | 9,697 |
| Jan 6, 2026 | 22,300.00 | 22,300.00 | 22,025.00 | 22,155.00 | 22,142.79 | -0.67% | 141,308 |
| Jan 5, 2026 | 21,875.00 | 22,405.00 | 21,875.00 | 22,305.00 | 22,292.71 | 3.72% | 52,055 |
| Jan 2, 2026 | 21,310.00 | 21,520.00 | 21,310.00 | 21,505.00 | 21,493.15 | 0.40% | 13,547 |
| Dec 30, 2025 | 21,375.00 | 21,420.00 | 21,230.00 | 21,420.00 | 21,408.20 | 0.21% | 5,574 |
| Dec 29, 2025 | 21,400.00 | 21,475.00 | 21,370.00 | 21,375.00 | 21,363.22 | -0.09% | 4,701 |
| Dec 26, 2025 | 21,485.00 | 21,620.00 | 21,255.00 | 21,395.00 | 21,383.21 | -0.42% | 3,964 |