Kiwoom KIWOOM Money Market Active ETF (KRX:476450)
South Korea · Delayed Price · Currency is KRW 52,880
0.00 (0.00%)
At close: Sep 23, 2026
KRX:476450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 52,875.00 | 52,880.00 | 52,875.00 | 52,880.00 | - | - | 2,042 |
| 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 |
| Aug 11, 2026 | 52,695.00 | 52,695.00 | 52,660.00 | 52,680.00 | 52,680.00 | 0.02% | 2,813 |
| Aug 10, 2026 | 52,685.00 | 52,685.00 | 52,665.00 | 52,670.00 | 52,670.00 | 0.01% | 5,028 |
| Aug 7, 2026 | 52,650.00 | 52,665.00 | 52,650.00 | 52,665.00 | 52,665.00 | 0.03% | 587 |
| Aug 6, 2026 | 52,660.00 | 52,665.00 | 52,650.00 | 52,650.00 | 52,650.00 | 0.02% | 97 |
| Aug 5, 2026 | 52,620.00 | 52,640.00 | 52,620.00 | 52,640.00 | 52,640.00 | 0.01% | 227 |
| Aug 4, 2026 | 52,645.00 | 52,645.00 | 52,625.00 | 52,635.00 | 52,635.00 | 0.01% | 188 |
| Aug 3, 2026 | 52,625.00 | 52,630.00 | 52,625.00 | 52,630.00 | 52,630.00 | 0.01% | 272 |
| Jul 31, 2026 | 52,610.00 | 52,625.00 | 52,610.00 | 52,625.00 | 52,625.00 | 0.02% | 11,790 |
| Jul 30, 2026 | 52,605.00 | 52,615.00 | 52,605.00 | 52,615.00 | 52,615.00 | 0.02% | 964 |
| Jul 29, 2026 | 52,600.00 | 52,605.00 | 52,595.00 | 52,605.00 | 52,605.00 | - | 905 |
| Jul 28, 2026 | 52,595.00 | 52,605.00 | 52,595.00 | 52,605.00 | 52,605.00 | 0.03% | 4,730 |
| Jul 27, 2026 | 52,575.00 | 52,595.00 | 52,575.00 | 52,590.00 | 52,590.00 | - | 750 |
| Jul 24, 2026 | 52,585.00 | 52,590.00 | 52,580.00 | 52,590.00 | 52,590.00 | 0.02% | 33,177 |
| Jul 23, 2026 | 52,575.00 | 52,585.00 | 52,575.00 | 52,580.00 | 52,580.00 | 0.03% | 2,537 |
| Jul 22, 2026 | 52,570.00 | 52,570.00 | 52,560.00 | 52,565.00 | 52,565.00 | - | 1,463 |
| Jul 21, 2026 | 52,555.00 | 52,565.00 | 52,555.00 | 52,565.00 | 52,565.00 | 0.04% | 9,101 |
| Jul 20, 2026 | 52,545.00 | 52,555.00 | 52,545.00 | 52,545.00 | 52,545.00 | - | 2,223 |
| Jul 16, 2026 | 52,545.00 | 52,545.00 | 52,530.00 | 52,545.00 | 52,545.00 | 0.01% | 4,796 |
| Jul 15, 2026 | 52,530.00 | 52,545.00 | 52,530.00 | 52,540.00 | 52,540.00 | 0.04% | 4,629 |
| Jul 14, 2026 | 52,520.00 | 52,530.00 | 52,520.00 | 52,520.00 | 52,520.00 | - | 3,447 |