Kim Ace Kpop Focus ETF (KRX:475050)
South Korea · Delayed Price · Currency is KRW 6,825.00
+75.00 (1.11%)
At close: Sep 23, 2026
KRX:475050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,735.00 | 6,865.00 | 6,700.00 | 6,795.00 | - | 0.67% | 449,686 |
| Sep 22, 2026 | 6,940.00 | 6,955.00 | 6,725.00 | 6,750.00 | 6,750.00 | -2.39% | 392,155 |
| Sep 21, 2026 | 6,920.00 | 6,980.00 | 6,850.00 | 6,915.00 | 6,915.00 | -0.14% | 278,963 |
| Sep 18, 2026 | 6,975.00 | 7,030.00 | 6,890.00 | 6,925.00 | 6,925.00 | -0.22% | 325,217 |
| Sep 17, 2026 | 7,165.00 | 7,180.00 | 6,930.00 | 6,940.00 | 6,940.00 | -2.32% | 440,820 |
| Sep 16, 2026 | 7,185.00 | 7,310.00 | 7,080.00 | 7,105.00 | 7,105.00 | -1.32% | 578,323 |
| Sep 15, 2026 | 7,190.00 | 7,362.00 | 7,175.00 | 7,200.00 | 7,200.00 | -0.69% | 737,253 |
| Sep 14, 2026 | 6,985.00 | 7,280.00 | 6,920.00 | 7,250.00 | 7,250.00 | 2.33% | 455,963 |
| Sep 11, 2026 | 6,805.00 | 7,170.00 | 6,795.00 | 7,085.00 | 7,085.00 | 1.94% | 921,995 |
| Sep 10, 2026 | 6,900.00 | 6,950.00 | 6,775.00 | 6,950.00 | 6,950.00 | 0.29% | 326,342 |
| Sep 9, 2026 | 7,105.00 | 7,115.00 | 6,905.00 | 6,930.00 | 6,930.00 | -2.67% | 496,983 |
| Sep 8, 2026 | 7,100.00 | 7,315.00 | 7,085.00 | 7,120.00 | 7,120.00 | 0.85% | 799,461 |
| Sep 7, 2026 | 6,990.00 | 7,100.00 | 6,945.00 | 7,060.00 | 7,060.00 | 1.66% | 731,326 |
| Sep 4, 2026 | 6,810.00 | 6,960.00 | 6,765.00 | 6,945.00 | 6,945.00 | 2.66% | 757,389 |
| Sep 3, 2026 | 6,740.00 | 6,910.00 | 6,695.00 | 6,765.00 | 6,765.00 | 0.89% | 629,842 |
| Sep 2, 2026 | 6,680.00 | 6,945.00 | 6,650.00 | 6,705.00 | 6,705.00 | -1.61% | 660,123 |
| Sep 1, 2026 | 6,785.00 | 6,915.00 | 6,745.00 | 6,815.00 | 6,815.00 | -0.22% | 319,309 |
| Aug 31, 2026 | 6,740.00 | 6,840.00 | 6,615.00 | 6,830.00 | 6,830.00 | -0.36% | 445,546 |
| Aug 28, 2026 | 6,780.00 | 6,855.00 | 6,670.00 | 6,855.00 | 6,855.00 | 1.56% | 308,404 |
| Aug 27, 2026 | 6,900.00 | 7,060.00 | 6,720.00 | 6,750.00 | 6,750.00 | -1.82% | 954,581 |
| Aug 26, 2026 | 6,595.00 | 6,890.00 | 6,595.00 | 6,875.00 | 6,875.00 | 3.85% | 795,579 |
| Aug 25, 2026 | 6,580.00 | 6,620.00 | 6,470.00 | 6,620.00 | 6,620.00 | -0.08% | 423,718 |
| Aug 24, 2026 | 6,495.00 | 6,665.00 | 6,495.00 | 6,625.00 | 6,625.00 | 1.30% | 387,054 |
| Aug 21, 2026 | 6,620.00 | 6,655.00 | 6,440.00 | 6,540.00 | 6,540.00 | -3.68% | 423,993 |
| Aug 20, 2026 | 6,665.00 | 6,910.00 | 6,665.00 | 6,790.00 | 6,790.00 | 1.88% | 510,339 |
| Aug 19, 2026 | 6,500.00 | 6,687.00 | 6,320.00 | 6,665.00 | 6,665.00 | 1.29% | 590,604 |
| Aug 18, 2026 | 6,865.00 | 6,865.00 | 6,500.00 | 6,580.00 | 6,580.00 | -4.15% | 1,154,166 |
| Aug 14, 2026 | 6,750.00 | 6,960.00 | 6,750.00 | 6,865.00 | 6,865.00 | 1.55% | 876,409 |
| Aug 13, 2026 | 7,085.00 | 7,155.00 | 6,725.00 | 6,760.00 | 6,760.00 | -5.92% | 1,146,279 |
| Aug 12, 2026 | 7,240.00 | 7,245.00 | 7,090.00 | 7,185.00 | 7,185.00 | -0.76% | 406,702 |
| Aug 11, 2026 | 7,265.00 | 7,310.00 | 7,135.00 | 7,240.00 | 7,240.00 | -1.50% | 329,425 |
| Aug 10, 2026 | 7,260.00 | 7,405.00 | 7,095.00 | 7,350.00 | 7,350.00 | 2.08% | 573,916 |
| Aug 7, 2026 | 7,060.00 | 7,290.00 | 6,995.00 | 7,200.00 | 7,200.00 | 1.41% | 561,256 |
| Aug 6, 2026 | 7,030.00 | 7,165.00 | 6,915.00 | 7,100.00 | 7,100.00 | 1.00% | 354,165 |
| Aug 5, 2026 | 7,155.00 | 7,205.00 | 7,000.00 | 7,030.00 | 7,030.00 | -1.68% | 362,650 |
| Aug 4, 2026 | 6,790.00 | 7,150.00 | 6,790.00 | 7,150.00 | 7,150.00 | 5.61% | 435,120 |
| Aug 3, 2026 | 6,590.00 | 7,010.00 | 6,440.00 | 6,770.00 | 6,770.00 | 2.58% | 824,567 |
| Jul 31, 2026 | 6,600.00 | 6,670.00 | 6,450.00 | 6,600.00 | 6,600.00 | 2.88% | 732,131 |
| Jul 30, 2026 | 6,500.00 | 6,665.00 | 6,250.00 | 6,415.00 | 6,415.00 | -1.31% | 319,893 |
| Jul 29, 2026 | 7,020.00 | 7,040.00 | 6,250.00 | 6,500.00 | 6,500.00 | -6.81% | 998,312 |
| Jul 28, 2026 | 7,475.00 | 7,620.00 | 6,880.00 | 6,975.00 | 6,975.00 | -8.16% | 617,553 |
| Jul 27, 2026 | 7,330.00 | 7,630.00 | 7,255.00 | 7,595.00 | 7,595.00 | 5.56% | 311,455 |
| Jul 24, 2026 | 7,135.00 | 7,305.00 | 7,070.00 | 7,195.00 | 7,195.00 | -1.24% | 336,398 |
| Jul 23, 2026 | 6,875.00 | 7,285.00 | 6,790.00 | 7,285.00 | 7,285.00 | 6.04% | 515,240 |
| Jul 22, 2026 | 6,985.00 | 7,080.00 | 6,860.00 | 6,870.00 | 6,870.00 | -0.72% | 303,473 |
| Jul 21, 2026 | 6,930.00 | 7,100.00 | 6,815.00 | 6,920.00 | 6,920.00 | -0.14% | 254,971 |
| Jul 20, 2026 | 7,100.00 | 7,255.00 | 6,925.00 | 6,930.00 | 6,930.00 | -3.68% | 257,669 |
| Jul 16, 2026 | 7,225.00 | 7,300.00 | 7,110.00 | 7,195.00 | 7,195.00 | -1.77% | 374,035 |
| Jul 15, 2026 | 7,430.00 | 7,570.00 | 7,235.00 | 7,325.00 | 7,325.00 | -0.14% | 414,558 |
| Jul 14, 2026 | 7,510.00 | 7,580.00 | 7,200.00 | 7,335.00 | 7,335.00 | -2.98% | 471,388 |