Kim Ace U.S. Long Term T-Bond Active ETF (KRX:476750)
South Korea · Delayed Price · Currency is KRW 7,330.00
+5.00 (0.07%)
At close: Sep 23, 2026
KRX:476750 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,450.00 | 7,450.00 | 7,325.00 | 7,325.00 | 7,325.00 | -2.14% | 101,976 |
| Sep 21, 2026 | 7,495.00 | 7,530.00 | 7,480.00 | 7,485.00 | 7,485.00 | -0.33% | 45,039 |
| Sep 18, 2026 | 7,535.00 | 7,570.00 | 7,490.00 | 7,510.00 | 7,510.00 | 0.20% | 180,263 |
| Sep 17, 2026 | 7,455.00 | 7,512.00 | 7,450.00 | 7,495.00 | 7,495.00 | 1.01% | 67,623 |
| Sep 16, 2026 | 7,400.00 | 7,445.00 | 7,400.00 | 7,420.00 | 7,420.00 | 0.68% | 72,586 |
| Sep 15, 2026 | 7,360.00 | 7,370.00 | 7,335.00 | 7,370.00 | 7,370.00 | 0.07% | 40,215 |
| Sep 14, 2026 | 7,385.00 | 7,415.00 | 7,330.00 | 7,365.00 | 7,365.00 | 0.14% | 175,372 |
| Sep 11, 2026 | 7,335.00 | 7,360.00 | 7,305.00 | 7,355.00 | 7,355.00 | -0.68% | 66,042 |
| Sep 10, 2026 | 7,410.00 | 7,415.00 | 7,380.00 | 7,405.00 | 7,405.00 | -0.60% | 25,234 |
| Sep 9, 2026 | 7,455.00 | 7,465.00 | 7,425.00 | 7,450.00 | 7,450.00 | -0.07% | 78,496 |
| Sep 8, 2026 | 7,435.00 | 7,480.00 | 7,420.00 | 7,455.00 | 7,455.00 | 1.50% | 101,277 |
| Sep 7, 2026 | 7,360.00 | 7,370.00 | 7,325.00 | 7,345.00 | 7,345.00 | -0.54% | 82,607 |
| Sep 4, 2026 | 7,430.00 | 7,455.00 | 7,380.00 | 7,385.00 | 7,385.00 | -0.20% | 75,850 |
| Sep 3, 2026 | 7,320.00 | 7,410.00 | 7,310.00 | 7,400.00 | 7,400.00 | 1.72% | 120,252 |
| Sep 2, 2026 | 7,280.00 | 7,280.00 | 7,240.00 | 7,275.00 | 7,275.00 | -0.14% | 95,882 |
| Sep 1, 2026 | 7,300.00 | 7,300.00 | 7,265.00 | 7,285.00 | 7,285.00 | -0.82% | 225,933 |
| Aug 31, 2026 | 7,390.00 | 7,410.00 | 7,345.00 | 7,345.00 | 7,345.00 | -0.61% | 149,308 |
| Aug 28, 2026 | 7,460.00 | 7,460.00 | 7,385.00 | 7,390.00 | 7,390.00 | -0.98% | 62,254 |
| Aug 27, 2026 | 7,510.00 | 7,525.00 | 7,465.00 | 7,485.00 | 7,463.00 | -0.20% | 40,684 |
| Aug 26, 2026 | 7,495.00 | 7,530.00 | 7,495.00 | 7,500.00 | 7,477.96 | 0.67% | 77,735 |
| Aug 25, 2026 | 7,420.00 | 7,450.00 | 7,410.00 | 7,450.00 | 7,428.10 | 0.27% | 55,997 |
| Aug 24, 2026 | 7,425.00 | 7,430.00 | 7,395.00 | 7,430.00 | 7,408.16 | - | 51,071 |
| Aug 21, 2026 | 7,460.00 | 7,460.00 | 7,395.00 | 7,430.00 | 7,408.16 | -1.78% | 110,353 |
| Aug 20, 2026 | 7,565.00 | 7,590.00 | 7,525.00 | 7,565.00 | 7,542.76 | 1.54% | 80,019 |
| Aug 19, 2026 | 7,485.00 | 7,495.00 | 7,435.00 | 7,450.00 | 7,428.10 | 0.07% | 119,966 |
| Aug 18, 2026 | 7,495.00 | 7,495.00 | 7,430.00 | 7,445.00 | 7,423.12 | -1.97% | 144,980 |
| Aug 14, 2026 | 7,590.00 | 7,615.00 | 7,570.00 | 7,595.00 | 7,572.68 | -0.20% | 77,422 |
| Aug 13, 2026 | 7,590.00 | 7,610.00 | 7,565.00 | 7,610.00 | 7,587.63 | 0.13% | 21,313 |
| Aug 12, 2026 | 7,580.00 | 7,600.00 | 7,565.00 | 7,600.00 | 7,577.66 | 0.26% | 25,213 |
| Aug 11, 2026 | 7,610.00 | 7,615.00 | 7,570.00 | 7,580.00 | 7,557.72 | -1.69% | 52,176 |
| Aug 10, 2026 | 7,665.00 | 7,710.00 | 7,660.00 | 7,710.00 | 7,687.34 | 0.52% | 28,628 |
| Aug 7, 2026 | 7,705.00 | 7,710.00 | 7,660.00 | 7,670.00 | 7,647.46 | -1.54% | 103,706 |
| Aug 6, 2026 | 7,805.00 | 7,815.00 | 7,750.00 | 7,790.00 | 7,767.10 | -0.32% | 82,718 |
| Aug 5, 2026 | 7,820.00 | 7,830.00 | 7,785.00 | 7,815.00 | 7,792.03 | 0.77% | 20,303 |
| Aug 4, 2026 | 7,775.00 | 7,785.00 | 7,695.00 | 7,755.00 | 7,732.21 | -0.89% | 86,633 |
| Aug 3, 2026 | 7,785.00 | 7,870.00 | 7,750.00 | 7,825.00 | 7,802.00 | 1.89% | 128,610 |
| Jul 31, 2026 | 7,645.00 | 7,725.00 | 7,640.00 | 7,680.00 | 7,657.43 | 2.06% | 76,839 |
| Jul 30, 2026 | 7,610.00 | 7,615.00 | 7,525.00 | 7,525.00 | 7,502.88 | -2.82% | 110,704 |
| Jul 29, 2026 | 7,810.00 | 7,815.00 | 7,740.00 | 7,765.00 | 7,720.24 | -0.64% | 149,553 |
| Jul 28, 2026 | 7,815.00 | 7,845.00 | 7,795.00 | 7,815.00 | 7,769.95 | -0.57% | 129,443 |
| Jul 27, 2026 | 7,795.00 | 7,860.00 | 7,795.00 | 7,860.00 | 7,814.69 | 1.09% | 75,858 |
| Jul 24, 2026 | 7,830.00 | 7,830.00 | 7,750.00 | 7,775.00 | 7,730.18 | -0.89% | 55,805 |
| Jul 23, 2026 | 7,905.00 | 7,905.00 | 7,840.00 | 7,845.00 | 7,799.78 | -0.76% | 50,159 |
| Jul 22, 2026 | 7,910.00 | 7,935.00 | 7,895.00 | 7,905.00 | 7,859.43 | -0.38% | 52,099 |
| Jul 21, 2026 | 7,950.00 | 7,970.00 | 7,920.00 | 7,935.00 | 7,889.26 | -0.81% | 51,492 |
| Jul 20, 2026 | 8,040.00 | 8,055.00 | 8,000.00 | 8,000.00 | 7,953.89 | -0.12% | 42,513 |
| Jul 16, 2026 | 8,060.00 | 8,065.00 | 8,010.00 | 8,010.00 | 7,963.83 | -0.31% | 50,451 |
| Jul 15, 2026 | 8,055.00 | 8,075.00 | 8,030.00 | 8,035.00 | 7,988.69 | -0.56% | 120,408 |
| Jul 14, 2026 | 8,115.00 | 8,115.00 | 8,050.00 | 8,080.00 | 8,033.43 | -1.16% | 93,156 |
| Jul 13, 2026 | 8,155.00 | 8,205.00 | 8,155.00 | 8,175.00 | 8,127.88 | -0.61% | 96,171 |