Kiwoom Money Market Active ETF (KRX:476450)
South Korea · Delayed Price · Currency is KRW 53,040
-10 (-0.02%)
At close: Oct 27, 2026
KRX:476450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 53,035.00 | 53,050.00 | 53,035.00 | 53,040.00 | 53,040.00 | -0.02% | 1,725 |
| Oct 26, 2026 | 53,045.00 | 53,050.00 | 53,045.00 | 53,050.00 | 53,050.00 | 0.03% | 1,214 |
| Oct 23, 2026 | 53,045.00 | 53,045.00 | 53,035.00 | 53,035.00 | 53,035.00 | 0.01% | 1,756 |
| Oct 22, 2026 | 53,045.00 | 53,045.00 | 53,030.00 | 53,030.00 | 53,030.00 | 0.04% | 283 |
| Oct 21, 2026 | 53,015.00 | 53,020.00 | 53,005.00 | 53,010.00 | 53,010.00 | 0.01% | 416 |
| Oct 20, 2026 | 53,010.00 | 53,015.00 | 53,005.00 | 53,005.00 | 53,005.00 | -0.02% | 280 |
| Oct 19, 2026 | 53,010.00 | 53,015.00 | 53,010.00 | 53,015.00 | 53,015.00 | 0.01% | 1,502 |
| Oct 16, 2026 | 52,990.00 | 53,015.00 | 52,990.00 | 53,010.00 | 53,010.00 | - | 1,707 |
| Oct 15, 2026 | 52,995.00 | 53,010.00 | 52,995.00 | 53,010.00 | 53,010.00 | 0.05% | 1,888 |
| Oct 14, 2026 | 52,985.00 | 52,985.00 | 52,975.00 | 52,985.00 | 52,985.00 | 0.02% | 1,231 |
| Oct 13, 2026 | 52,960.00 | 52,985.00 | 52,960.00 | 52,975.00 | 52,975.00 | 0.02% | 3,152 |
| Oct 12, 2026 | 52,965.00 | 52,975.00 | 52,965.00 | 52,965.00 | 52,965.00 | - | 624 |
| Oct 8, 2026 | 52,955.00 | 52,970.00 | 52,955.00 | 52,965.00 | 52,965.00 | 0.01% | 1,835 |
| Oct 7, 2026 | 52,962.00 | 52,962.00 | 52,955.00 | 52,960.00 | 52,960.00 | 0.05% | 931 |
| Oct 6, 2026 | 52,930.00 | 52,940.00 | 52,925.00 | 52,935.00 | 52,935.00 | 0.02% | 2,393 |
| Oct 2, 2026 | 52,905.00 | 52,935.00 | 52,905.00 | 52,925.00 | 52,925.00 | 0.03% | 1,527 |
| Oct 1, 2026 | 52,930.00 | 52,930.00 | 52,905.00 | 52,910.00 | 52,910.00 | 0.04% | 273 |
| Sep 30, 2026 | 52,890.00 | 52,895.00 | 52,885.00 | 52,890.00 | 52,890.00 | 0.02% | 229 |
| Sep 29, 2026 | 52,890.00 | 52,890.00 | 52,880.00 | 52,880.00 | 52,880.00 | -0.01% | 182 |
| Sep 28, 2026 | 52,885.00 | 52,885.00 | 52,875.00 | 52,885.00 | 52,885.00 | 0.01% | 2,525 |
| Sep 23, 2026 | 52,875.00 | 52,880.00 | 52,875.00 | 52,880.00 | 52,880.00 | - | 2,534 |
| Sep 22, 2026 | 52,880.00 | 52,880.00 | 52,870.00 | 52,880.00 | 52,880.00 | 0.07% | 1,297 |
| Sep 21, 2026 | 52,855.00 | 52,865.00 | 52,845.00 | 52,845.00 | 52,845.00 | -0.03% | 1,992 |
| Sep 18, 2026 | 52,845.00 | 52,860.00 | 52,845.00 | 52,860.00 | 52,860.00 | 0.01% | 808 |
| Sep 17, 2026 | 52,850.00 | 52,855.00 | 52,850.00 | 52,855.00 | 52,855.00 | 0.04% | 2,448 |
| Sep 16, 2026 | 52,840.00 | 52,840.00 | 52,830.00 | 52,835.00 | 52,835.00 | 0.01% | 1,405 |
| Sep 15, 2026 | 52,825.00 | 52,835.00 | 52,825.00 | 52,830.00 | 52,830.00 | 0.01% | 694 |
| Sep 14, 2026 | 52,825.00 | 52,845.00 | 52,825.00 | 52,825.00 | 52,825.00 | 0.01% | 1,512 |
| Sep 11, 2026 | 52,820.00 | 52,820.00 | 52,820.00 | 52,820.00 | 52,820.00 | - | 353 |
| Sep 10, 2026 | 52,820.00 | 52,825.00 | 52,820.00 | 52,820.00 | 52,820.00 | 0.02% | 15,571 |
| Sep 9, 2026 | 52,805.00 | 52,810.00 | 52,805.00 | 52,807.00 | 52,807.00 | 0.02% | 368 |
| Sep 8, 2026 | 52,815.00 | 52,815.00 | 52,795.00 | 52,795.00 | 52,795.00 | -0.01% | 471 |
| Sep 7, 2026 | 52,795.00 | 52,800.00 | 52,795.00 | 52,800.00 | 52,800.00 | - | 7,451 |
| Sep 4, 2026 | 52,800.00 | 52,800.00 | 52,790.00 | 52,800.00 | 52,800.00 | 0.02% | 114 |
| Sep 3, 2026 | 52,785.00 | 52,795.00 | 52,785.00 | 52,790.00 | 52,790.00 | 0.04% | 2,119 |
| Sep 2, 2026 | 52,765.00 | 52,780.00 | 52,760.00 | 52,770.00 | 52,770.00 | - | 3,098 |
| Sep 1, 2026 | 52,765.00 | 52,770.00 | 52,765.00 | 52,770.00 | 52,770.00 | 0.01% | 1,401 |
| Aug 31, 2026 | 52,780.00 | 52,780.00 | 52,755.00 | 52,765.00 | 52,765.00 | - | 1,372 |
| Aug 28, 2026 | 52,755.00 | 52,765.00 | 52,755.00 | 52,765.00 | 52,765.00 | 0.01% | 4,458 |
| Aug 27, 2026 | 52,760.00 | 52,765.00 | 52,750.00 | 52,760.00 | 52,760.00 | 0.02% | 387 |
| Aug 26, 2026 | 52,750.00 | 52,750.00 | 52,740.00 | 52,750.00 | 52,750.00 | 0.02% | 8,244 |
| Aug 25, 2026 | 52,735.00 | 52,745.00 | 52,735.00 | 52,740.00 | 52,740.00 | 0.02% | 825 |
| Aug 24, 2026 | 52,740.00 | 52,740.00 | 52,730.00 | 52,730.00 | 52,730.00 | -0.01% | 1,585 |
| Aug 21, 2026 | 52,740.00 | 52,740.00 | 52,735.00 | 52,735.00 | 52,735.00 | - | 693 |
| Aug 20, 2026 | 52,725.00 | 52,735.00 | 52,725.00 | 52,735.00 | 52,735.00 | 0.06% | 304 |
| Aug 19, 2026 | 52,710.00 | 52,715.00 | 52,705.00 | 52,705.00 | 52,705.00 | -0.01% | 1,919 |
| Aug 18, 2026 | 52,730.00 | 52,730.00 | 52,700.00 | 52,710.00 | 52,710.00 | - | 5,276 |
| Aug 14, 2026 | 52,690.00 | 52,710.00 | 52,690.00 | 52,710.00 | 52,710.00 | 0.02% | 2,696 |
| Aug 13, 2026 | 52,690.00 | 52,715.00 | 52,690.00 | 52,700.00 | 52,700.00 | 0.04% | 7,797 |
| Aug 12, 2026 | 52,695.00 | 52,695.00 | 52,680.00 | 52,680.00 | 52,680.00 | - | 3,903 |