Kim Ace U.S. Equity Best Seller ETF (KRX:473590)
South Korea · Delayed Price · Currency is KRW 20,075
+110 (0.55%)
At close: Sep 23, 2026
KRX:473590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20,170.00 | 20,315.00 | 19,500.00 | 19,965.00 | 19,965.00 | 1.55% | 142,351 |
| Sep 21, 2026 | 19,500.00 | 19,725.00 | 19,500.00 | 19,660.00 | 19,660.00 | 0.98% | 18,129 |
| Sep 18, 2026 | 19,165.00 | 19,470.00 | 19,165.00 | 19,470.00 | 19,470.00 | 3.29% | 10,352 |
| Sep 17, 2026 | 18,690.00 | 18,905.00 | 18,690.00 | 18,850.00 | 18,850.00 | 2.78% | 81,956 |
| Sep 16, 2026 | 18,200.00 | 18,340.00 | 18,115.00 | 18,340.00 | 18,340.00 | 0.38% | 11,673 |
| Sep 15, 2026 | 18,140.00 | 18,295.00 | 18,080.00 | 18,270.00 | 18,270.00 | 0.38% | 51,832 |
| Sep 14, 2026 | 18,400.00 | 18,400.00 | 18,030.00 | 18,200.00 | 18,200.00 | -1.09% | 8,226 |
| Sep 11, 2026 | 18,505.00 | 18,505.00 | 18,225.00 | 18,400.00 | 18,400.00 | -0.81% | 6,525 |
| Sep 10, 2026 | 18,975.00 | 18,975.00 | 18,455.00 | 18,550.00 | 18,550.00 | -0.70% | 7,415 |
| Sep 9, 2026 | 18,565.00 | 18,775.00 | 18,565.00 | 18,680.00 | 18,680.00 | 0.70% | 43,683 |
| Sep 8, 2026 | 18,545.00 | 18,760.00 | 18,490.00 | 18,550.00 | 18,550.00 | -0.19% | 97,531 |
| Sep 7, 2026 | 18,400.00 | 18,700.00 | 18,390.00 | 18,585.00 | 18,585.00 | 0.92% | 13,180 |
| Sep 4, 2026 | 18,290.00 | 18,500.00 | 18,290.00 | 18,415.00 | 18,415.00 | 2.50% | 91,591 |
| Sep 3, 2026 | 18,160.00 | 18,170.00 | 17,830.00 | 17,965.00 | 17,965.00 | 0.25% | 66,962 |
| Sep 2, 2026 | 19,000.00 | 19,000.00 | 17,915.00 | 17,920.00 | 17,920.00 | -2.79% | 36,277 |
| Sep 1, 2026 | 18,395.00 | 18,485.00 | 18,320.00 | 18,435.00 | 18,435.00 | 1.12% | 3,932 |
| Aug 31, 2026 | 18,110.00 | 18,290.00 | 18,105.00 | 18,230.00 | 18,230.00 | -0.33% | 42,731 |
| Aug 28, 2026 | 18,975.00 | 18,975.00 | 18,290.00 | 18,290.00 | 18,290.00 | -3.48% | 79,514 |
| Aug 27, 2026 | 18,935.00 | 19,110.00 | 18,780.00 | 18,950.00 | 18,950.00 | 1.61% | 147,084 |
| Aug 26, 2026 | 18,750.00 | 18,750.00 | 18,475.00 | 18,650.00 | 18,650.00 | 0.32% | 22,704 |
| Aug 25, 2026 | 18,425.00 | 18,590.00 | 18,060.00 | 18,590.00 | 18,590.00 | 1.03% | 164,723 |
| Aug 24, 2026 | 18,975.00 | 18,975.00 | 18,315.00 | 18,400.00 | 18,400.00 | -3.08% | 69,220 |
| Aug 21, 2026 | 19,045.00 | 19,045.00 | 18,840.00 | 18,985.00 | 18,985.00 | -0.32% | 48,761 |
| Aug 20, 2026 | 18,895.00 | 19,080.00 | 18,805.00 | 19,045.00 | 19,045.00 | 3.06% | 136,511 |
| Aug 19, 2026 | 19,085.00 | 19,085.00 | 18,365.00 | 18,480.00 | 18,480.00 | -5.08% | 85,483 |
| Aug 18, 2026 | 19,850.00 | 19,955.00 | 19,330.00 | 19,470.00 | 19,470.00 | -0.49% | 154,983 |
| Aug 14, 2026 | 19,595.00 | 19,695.00 | 19,460.00 | 19,565.00 | 19,565.00 | 1.11% | 143,113 |
| Aug 13, 2026 | 19,155.00 | 19,410.00 | 19,145.00 | 19,350.00 | 19,350.00 | 3.53% | 90,035 |
| Aug 12, 2026 | 18,560.00 | 18,695.00 | 18,465.00 | 18,690.00 | 18,690.00 | 0.32% | 119,548 |
| Aug 11, 2026 | 18,675.00 | 18,725.00 | 18,555.00 | 18,630.00 | 18,630.00 | -2.02% | 67,436 |
| Aug 10, 2026 | 18,595.00 | 19,020.00 | 18,595.00 | 19,015.00 | 19,015.00 | 4.28% | 6,422 |
| Aug 7, 2026 | 18,105.00 | 18,345.00 | 18,050.00 | 18,235.00 | 18,235.00 | 1.50% | 70,815 |
| Aug 6, 2026 | 18,365.00 | 18,690.00 | 17,707.00 | 17,965.00 | 17,965.00 | -3.88% | 55,930 |
| Aug 5, 2026 | 18,640.00 | 18,775.00 | 18,360.00 | 18,690.00 | 18,690.00 | 5.53% | 5,158 |
| Aug 4, 2026 | 17,515.00 | 17,720.00 | 17,200.00 | 17,710.00 | 17,710.00 | 3.60% | 59,176 |
| Aug 3, 2026 | 17,850.00 | 17,850.00 | 17,080.00 | 17,095.00 | 17,095.00 | -3.28% | 9,941 |
| Jul 31, 2026 | 17,225.00 | 17,845.00 | 17,200.00 | 17,675.00 | 17,675.00 | 11.37% | 124,079 |
| Jul 30, 2026 | 16,360.00 | 16,410.00 | 15,745.00 | 15,870.00 | 15,870.00 | -4.22% | 12,792 |
| Jul 29, 2026 | 17,070.00 | 17,320.00 | 16,270.00 | 16,570.00 | 16,570.00 | -2.93% | 14,638 |
| Jul 28, 2026 | 17,435.00 | 17,765.00 | 17,030.00 | 17,070.00 | 17,070.00 | -6.39% | 158,845 |
| Jul 27, 2026 | 18,055.00 | 18,245.00 | 17,910.00 | 18,235.00 | 18,235.00 | -1.91% | 23,740 |
| Jul 24, 2026 | 19,020.00 | 19,040.00 | 18,500.00 | 18,590.00 | 18,590.00 | -2.26% | 7,849 |
| Jul 23, 2026 | 19,300.00 | 19,300.00 | 18,835.00 | 19,020.00 | 19,020.00 | -1.45% | 39,153 |
| Jul 22, 2026 | 19,620.00 | 19,865.00 | 19,210.00 | 19,300.00 | 19,300.00 | 1.66% | 102,664 |
| Jul 21, 2026 | 18,480.00 | 18,985.00 | 18,435.00 | 18,985.00 | 18,985.00 | 3.49% | 34,932 |
| Jul 20, 2026 | 19,520.00 | 19,520.00 | 18,330.00 | 18,345.00 | 18,345.00 | -6.02% | 17,543 |
| Jul 16, 2026 | 19,820.00 | 19,820.00 | 19,425.00 | 19,520.00 | 19,520.00 | -4.17% | 12,818 |
| Jul 15, 2026 | 20,175.00 | 20,485.00 | 20,020.00 | 20,370.00 | 20,370.00 | 2.28% | 115,111 |
| Jul 14, 2026 | 19,665.00 | 19,945.00 | 19,360.00 | 19,915.00 | 19,915.00 | -0.55% | 33,864 |
| Jul 13, 2026 | 20,590.00 | 20,760.00 | 19,970.00 | 20,025.00 | 20,025.00 | -2.74% | 41,606 |