Kiwoom Kosef Us Oil&Energy ETF (KRX:474800)
South Korea · Delayed Price · Currency is KRW 15,130
-385 (-2.48%)
At close: Sep 23, 2026
KRX:474800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,325.00 | 15,325.00 | 15,110.00 | 15,135.00 | - | -2.45% | 38,610 |
| Sep 22, 2026 | 15,400.00 | 15,840.00 | 15,350.00 | 15,515.00 | 15,515.00 | -2.64% | 69,303 |
| Sep 21, 2026 | 16,115.00 | 16,135.00 | 15,935.00 | 15,935.00 | 15,935.00 | -0.99% | 52,957 |
| Sep 18, 2026 | 16,105.00 | 16,270.00 | 16,095.00 | 16,095.00 | 16,095.00 | -0.06% | 41,494 |
| Sep 17, 2026 | 16,120.00 | 16,190.00 | 15,710.00 | 16,105.00 | 16,105.00 | -1.44% | 49,686 |
| Sep 16, 2026 | 16,190.00 | 16,395.00 | 16,190.00 | 16,340.00 | 16,340.00 | 2.83% | 43,446 |
| Sep 15, 2026 | 16,050.00 | 16,050.00 | 15,735.00 | 15,890.00 | 15,890.00 | -1.55% | 104,794 |
| Sep 14, 2026 | 16,345.00 | 16,345.00 | 16,020.00 | 16,140.00 | 16,140.00 | 1.19% | 106,210 |
| Sep 11, 2026 | 16,140.00 | 16,140.00 | 15,945.00 | 15,950.00 | 15,950.00 | 0.31% | 55,298 |
| Sep 10, 2026 | 15,800.00 | 16,045.00 | 15,800.00 | 15,900.00 | 15,900.00 | 1.53% | 52,014 |
| Sep 9, 2026 | 15,875.00 | 15,875.00 | 15,645.00 | 15,660.00 | 15,660.00 | -0.48% | 18,251 |
| Sep 8, 2026 | 15,710.00 | 15,765.00 | 15,510.00 | 15,735.00 | 15,735.00 | 0.22% | 70,633 |
| Sep 7, 2026 | 15,755.00 | 15,815.00 | 15,635.00 | 15,700.00 | 15,700.00 | -1.10% | 37,593 |
| Sep 4, 2026 | 16,000.00 | 16,065.00 | 15,850.00 | 15,875.00 | 15,875.00 | -1.55% | 56,849 |
| Sep 3, 2026 | 16,200.00 | 16,225.00 | 15,990.00 | 16,125.00 | 16,125.00 | -0.62% | 38,741 |
| Sep 2, 2026 | 16,155.00 | 16,290.00 | 16,090.00 | 16,225.00 | 16,225.00 | 1.66% | 85,771 |
| Sep 1, 2026 | 15,855.00 | 16,400.00 | 15,855.00 | 15,960.00 | 15,960.00 | 0.41% | 51,001 |
| Aug 31, 2026 | 15,750.00 | 16,050.00 | 15,740.00 | 15,895.00 | 15,895.00 | 1.15% | 55,780 |
| Aug 28, 2026 | 15,805.00 | 15,805.00 | 15,600.00 | 15,715.00 | 15,715.00 | 0.74% | 26,961 |
| Aug 27, 2026 | 15,705.00 | 15,795.00 | 15,580.00 | 15,600.00 | 15,600.00 | -0.57% | 33,910 |
| Aug 26, 2026 | 15,775.00 | 15,775.00 | 15,560.00 | 15,690.00 | 15,690.00 | -1.48% | 50,878 |
| Aug 25, 2026 | 16,125.00 | 16,125.00 | 15,840.00 | 15,925.00 | 15,925.00 | 0.35% | 21,957 |
| Aug 24, 2026 | 15,825.00 | 16,165.00 | 15,825.00 | 15,870.00 | 15,870.00 | -0.66% | 52,011 |
| Aug 21, 2026 | 16,060.00 | 16,220.00 | 15,935.00 | 15,975.00 | 15,975.00 | -0.53% | 40,159 |
| Aug 20, 2026 | 15,965.00 | 16,065.00 | 15,895.00 | 16,060.00 | 16,060.00 | -0.71% | 59,825 |
| Aug 19, 2026 | 16,230.00 | 16,460.00 | 16,150.00 | 16,175.00 | 16,175.00 | 0.03% | 73,138 |
| Aug 18, 2026 | 15,970.00 | 16,170.00 | 15,960.00 | 16,170.00 | 16,170.00 | 2.63% | 105,162 |
| Aug 14, 2026 | 15,655.00 | 15,810.00 | 15,655.00 | 15,755.00 | 15,755.00 | 0.22% | 33,960 |
| Aug 13, 2026 | 15,740.00 | 15,780.00 | 15,635.00 | 15,720.00 | 15,720.00 | 0.38% | 22,288 |
| Aug 12, 2026 | 15,600.00 | 15,705.00 | 15,600.00 | 15,660.00 | 15,660.00 | 0.84% | 41,883 |
| Aug 11, 2026 | 15,525.00 | 15,595.00 | 15,460.00 | 15,530.00 | 15,530.00 | 4.37% | 68,171 |
| Aug 10, 2026 | 14,815.00 | 15,000.00 | 14,770.00 | 14,880.00 | 14,880.00 | -1.72% | 74,433 |
| Aug 7, 2026 | 14,860.00 | 15,240.00 | 14,860.00 | 15,140.00 | 15,140.00 | 1.99% | 46,138 |
| Aug 6, 2026 | 14,845.00 | 15,380.00 | 14,765.00 | 14,845.00 | 14,845.00 | -1.00% | 64,342 |
| Aug 5, 2026 | 15,175.00 | 15,375.00 | 14,920.00 | 14,995.00 | 14,995.00 | -1.74% | 57,358 |
| Aug 4, 2026 | 15,280.00 | 15,345.00 | 15,155.00 | 15,260.00 | 15,260.00 | 0.73% | 32,678 |
| Aug 3, 2026 | 15,335.00 | 15,500.00 | 15,015.00 | 15,150.00 | 15,150.00 | -0.49% | 91,336 |
| Jul 31, 2026 | 15,150.00 | 15,385.00 | 15,100.00 | 15,225.00 | 15,225.00 | 0.50% | 54,376 |
| Jul 30, 2026 | 15,195.00 | 15,420.00 | 15,065.00 | 15,150.00 | 15,150.00 | 0.30% | 47,737 |
| Jul 29, 2026 | 15,515.00 | 15,605.00 | 15,115.00 | 15,175.00 | 15,105.00 | -2.76% | 87,995 |
| Jul 28, 2026 | 15,760.00 | 15,760.00 | 15,525.00 | 15,605.00 | 15,533.02 | -0.98% | 84,904 |
| Jul 27, 2026 | 15,700.00 | 15,960.00 | 15,690.00 | 15,760.00 | 15,687.30 | -1.28% | 137,942 |
| Jul 24, 2026 | 16,050.00 | 16,200.00 | 15,960.00 | 15,965.00 | 15,891.36 | -0.22% | 57,933 |
| Jul 23, 2026 | 16,205.00 | 16,205.00 | 15,865.00 | 16,000.00 | 15,926.19 | 0.88% | 93,502 |
| Jul 22, 2026 | 15,725.00 | 16,070.00 | 15,725.00 | 15,860.00 | 15,786.84 | 1.21% | 86,887 |
| Jul 21, 2026 | 15,845.00 | 15,845.00 | 15,595.00 | 15,670.00 | 15,597.72 | -1.14% | 94,148 |
| Jul 20, 2026 | 16,015.00 | 16,015.00 | 15,770.00 | 15,850.00 | 15,776.89 | 2.62% | 130,593 |
| Jul 16, 2026 | 15,570.00 | 15,570.00 | 15,385.00 | 15,445.00 | 15,373.75 | -0.80% | 31,614 |
| Jul 15, 2026 | 15,535.00 | 15,670.00 | 15,460.00 | 15,570.00 | 15,498.18 | 0.16% | 80,366 |
| Jul 14, 2026 | 15,530.00 | 15,750.00 | 15,500.00 | 15,545.00 | 15,473.29 | 1.17% | 143,569 |