Kiwoom Kosef Global Ai Semiconductor Etf fund (KRX:473490)
South Korea · Delayed Price · Currency is KRW 32,420
+455 (1.42%)
At close: Sep 23, 2026
KRX:473490 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 32,300.00 | 32,675.00 | 31,845.00 | 31,965.00 | 31,965.00 | 2.34% | 4,472 |
| Sep 21, 2026 | 31,105.00 | 31,510.00 | 31,105.00 | 31,235.00 | 31,235.00 | 1.20% | 7,669 |
| Sep 18, 2026 | 30,275.00 | 30,890.00 | 30,275.00 | 30,865.00 | 30,865.00 | 3.57% | 14,067 |
| Sep 17, 2026 | 29,365.00 | 29,940.00 | 29,365.00 | 29,800.00 | 29,800.00 | 2.69% | 1,211 |
| Sep 16, 2026 | 28,730.00 | 29,050.00 | 28,730.00 | 29,020.00 | 29,020.00 | 1.01% | 1,345 |
| Sep 15, 2026 | 28,620.00 | 28,770.00 | 28,600.00 | 28,730.00 | 28,730.00 | -1.07% | 1,925 |
| Sep 14, 2026 | 29,265.00 | 29,265.00 | 28,985.00 | 29,040.00 | 29,040.00 | -0.77% | 535 |
| Sep 11, 2026 | 29,670.00 | 29,670.00 | 29,070.00 | 29,265.00 | 29,265.00 | -1.37% | 1,111 |
| Sep 10, 2026 | 30,165.00 | 30,165.00 | 29,515.00 | 29,670.00 | 29,670.00 | 0.51% | 1,837 |
| Sep 9, 2026 | 29,350.00 | 29,690.00 | 29,350.00 | 29,520.00 | 29,520.00 | 0.58% | 1,361 |
| Sep 8, 2026 | 29,130.00 | 29,550.00 | 29,130.00 | 29,350.00 | 29,350.00 | 0.76% | 2,355 |
| Sep 7, 2026 | 30,130.00 | 30,130.00 | 28,865.00 | 29,130.00 | 29,130.00 | 0.28% | 2,748 |
| Sep 4, 2026 | 28,890.00 | 29,110.00 | 28,890.00 | 29,050.00 | 29,050.00 | 0.55% | 1,352 |
| Sep 3, 2026 | 28,900.00 | 29,045.00 | 28,830.00 | 28,890.00 | 28,890.00 | 0.12% | 1,435 |
| Sep 2, 2026 | 29,115.00 | 29,220.00 | 28,855.00 | 28,855.00 | 28,855.00 | -3.83% | 1,883 |
| Sep 1, 2026 | 29,805.00 | 30,060.00 | 29,625.00 | 30,005.00 | 30,005.00 | 0.67% | 1,486 |
| Aug 31, 2026 | 30,210.00 | 30,210.00 | 29,540.00 | 29,805.00 | 29,805.00 | -2.68% | 2,825 |
| Aug 28, 2026 | 30,440.00 | 30,870.00 | 30,440.00 | 30,625.00 | 30,625.00 | 2.32% | 4,833 |
| Aug 27, 2026 | 29,800.00 | 30,120.00 | 29,790.00 | 29,930.00 | 29,930.00 | 0.94% | 1,686 |
| Aug 26, 2026 | 29,315.00 | 29,800.00 | 29,315.00 | 29,650.00 | 29,650.00 | 1.77% | 12,047 |
| Aug 25, 2026 | 29,100.00 | 29,135.00 | 28,555.00 | 29,135.00 | 29,135.00 | -0.22% | 1,367 |
| Aug 24, 2026 | 29,115.00 | 29,650.00 | 29,115.00 | 29,200.00 | 29,200.00 | -0.68% | 990 |
| Aug 21, 2026 | 29,400.00 | 29,450.00 | 29,170.00 | 29,400.00 | 29,400.00 | -1.01% | 1,751 |
| Aug 20, 2026 | 29,410.00 | 29,715.00 | 29,380.00 | 29,700.00 | 29,700.00 | -0.35% | 22,659 |
| Aug 19, 2026 | 30,655.00 | 30,655.00 | 29,685.00 | 29,805.00 | 29,805.00 | -4.27% | 1,753 |
| Aug 18, 2026 | 31,500.00 | 31,720.00 | 31,000.00 | 31,135.00 | 31,135.00 | 0.19% | 5,233 |
| Aug 14, 2026 | 31,245.00 | 31,380.00 | 30,965.00 | 31,075.00 | 31,075.00 | -0.54% | 2,996 |
| Aug 13, 2026 | 30,755.00 | 31,245.00 | 30,755.00 | 31,245.00 | 31,245.00 | 1.61% | 1,938 |
| Aug 12, 2026 | 30,655.00 | 30,750.00 | 30,570.00 | 30,750.00 | 30,750.00 | 0.31% | 1,665 |
| Aug 11, 2026 | 31,265.00 | 31,265.00 | 30,530.00 | 30,655.00 | 30,655.00 | -1.95% | 1,252 |
| Aug 10, 2026 | 30,565.00 | 31,300.00 | 30,565.00 | 31,265.00 | 31,265.00 | 1.02% | 13,662 |
| Aug 7, 2026 | 30,855.00 | 31,315.00 | 30,840.00 | 30,950.00 | 30,950.00 | 0.80% | 1,362 |
| Aug 6, 2026 | 31,120.00 | 31,120.00 | 30,385.00 | 30,705.00 | 30,705.00 | -1.33% | 1,174 |
| Aug 5, 2026 | 30,985.00 | 31,210.00 | 30,770.00 | 31,120.00 | 31,120.00 | 0.52% | 2,563 |
| Aug 4, 2026 | 30,290.00 | 30,970.00 | 30,200.00 | 30,960.00 | 30,960.00 | 1.69% | 6,438 |
| Aug 3, 2026 | 30,985.00 | 30,985.00 | 30,300.00 | 30,445.00 | 30,445.00 | -0.80% | 2,894 |
| Jul 31, 2026 | 29,770.00 | 30,965.00 | 29,770.00 | 30,690.00 | 30,690.00 | 9.24% | 49,808 |
| Jul 30, 2026 | 28,580.00 | 28,805.00 | 27,880.00 | 28,095.00 | 28,095.00 | -2.31% | 7,693 |
| Jul 29, 2026 | 30,305.00 | 30,305.00 | 28,340.00 | 28,805.00 | 28,760.00 | -4.95% | 38,923 |
| Jul 28, 2026 | 31,575.00 | 31,575.00 | 30,250.00 | 30,305.00 | 30,257.66 | -7.32% | 15,869 |
| Jul 27, 2026 | 32,700.00 | 32,700.00 | 31,895.00 | 32,700.00 | 32,648.92 | - | 39,719 |
| Jul 24, 2026 | 33,680.00 | 33,680.00 | 32,560.00 | 32,700.00 | 32,648.92 | -2.91% | 15,762 |
| Jul 23, 2026 | 33,420.00 | 34,075.00 | 33,320.00 | 33,680.00 | 33,627.38 | 1.45% | 2,454 |
| Jul 22, 2026 | 33,800.00 | 33,870.00 | 33,200.00 | 33,200.00 | 33,148.13 | 2.60% | 32,257 |
| Jul 21, 2026 | 31,835.00 | 32,460.00 | 31,415.00 | 32,360.00 | 32,309.45 | 1.65% | 2,772 |
| Jul 20, 2026 | 31,885.00 | 32,730.00 | 31,565.00 | 31,835.00 | 31,785.27 | -7.54% | 19,846 |
| Jul 16, 2026 | 34,325.00 | 35,110.00 | 34,250.00 | 34,430.00 | 34,376.21 | -3.29% | 7,707 |
| Jul 15, 2026 | 35,035.00 | 35,800.00 | 34,910.00 | 35,600.00 | 35,544.38 | 1.87% | 26,432 |
| Jul 14, 2026 | 34,415.00 | 35,000.00 | 34,015.00 | 34,945.00 | 34,890.41 | -1.22% | 7,945 |
| Jul 13, 2026 | 35,740.00 | 36,320.00 | 35,375.00 | 35,375.00 | 35,319.74 | -1.02% | 14,148 |