Kim Ace U.S. Long Term T-Bond Active ETF (KRX:476760)
South Korea · Delayed Price · Currency is KRW 8,780.00
+35.00 (0.40%)
At close: Sep 23, 2026
KRX:476760 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,880.00 | 8,885.00 | 8,730.00 | 8,745.00 | 8,745.00 | -1.85% | 516,091 |
| Sep 21, 2026 | 8,910.00 | 8,945.00 | 8,895.00 | 8,910.00 | 8,910.00 | -0.22% | 328,050 |
| Sep 18, 2026 | 8,905.00 | 8,955.00 | 8,900.00 | 8,930.00 | 8,930.00 | 0.85% | 554,495 |
| Sep 17, 2026 | 8,810.00 | 8,865.00 | 8,800.00 | 8,855.00 | 8,855.00 | 1.37% | 619,592 |
| Sep 16, 2026 | 8,705.00 | 8,752.00 | 8,695.00 | 8,735.00 | 8,735.00 | 1.10% | 711,968 |
| Sep 15, 2026 | 8,605.00 | 8,645.00 | 8,585.00 | 8,640.00 | 8,640.00 | 0.70% | 445,451 |
| Sep 14, 2026 | 8,580.00 | 8,610.00 | 8,550.00 | 8,580.00 | 8,580.00 | - | 422,696 |
| Sep 11, 2026 | 8,575.00 | 8,585.00 | 8,545.00 | 8,580.00 | 8,580.00 | -0.41% | 583,709 |
| Sep 10, 2026 | 8,615.00 | 8,625.00 | 8,585.00 | 8,615.00 | 8,615.00 | -0.35% | 563,571 |
| Sep 9, 2026 | 8,665.00 | 8,680.00 | 8,640.00 | 8,645.00 | 8,645.00 | -0.40% | 297,880 |
| Sep 8, 2026 | 8,675.00 | 8,700.00 | 8,650.00 | 8,680.00 | 8,680.00 | 0.29% | 548,868 |
| Sep 7, 2026 | 8,695.00 | 8,710.00 | 8,635.00 | 8,655.00 | 8,655.00 | -0.97% | 602,299 |
| Sep 4, 2026 | 8,760.00 | 8,780.00 | 8,725.00 | 8,740.00 | 8,740.00 | -0.46% | 699,893 |
| Sep 3, 2026 | 8,775.00 | 8,810.00 | 8,740.00 | 8,780.00 | 8,780.00 | 0.11% | 322,261 |
| Sep 2, 2026 | 8,820.00 | 8,825.00 | 8,765.00 | 8,770.00 | 8,770.00 | -0.45% | 483,159 |
| Sep 1, 2026 | 8,810.00 | 8,830.00 | 8,775.00 | 8,810.00 | 8,810.00 | -0.84% | 369,329 |
| Aug 31, 2026 | 8,970.00 | 8,970.00 | 8,885.00 | 8,885.00 | 8,885.00 | -0.39% | 686,621 |
| Aug 28, 2026 | 8,985.00 | 8,990.00 | 8,915.00 | 8,920.00 | 8,920.00 | -1.02% | 305,254 |
| Aug 27, 2026 | 9,055.00 | 9,075.00 | 9,000.00 | 9,045.00 | 9,012.00 | - | 270,761 |
| Aug 26, 2026 | 9,040.00 | 9,080.00 | 9,030.00 | 9,045.00 | 9,012.00 | 0.72% | 406,307 |
| Aug 25, 2026 | 8,935.00 | 8,985.00 | 8,925.00 | 8,980.00 | 8,947.24 | 0.45% | 472,365 |
| Aug 24, 2026 | 8,930.00 | 8,940.00 | 8,885.00 | 8,940.00 | 8,907.38 | -0.11% | 505,255 |
| Aug 21, 2026 | 8,975.00 | 8,980.00 | 8,900.00 | 8,950.00 | 8,917.35 | -1.32% | 693,121 |
| Aug 20, 2026 | 9,050.00 | 9,105.00 | 9,015.00 | 9,070.00 | 9,036.91 | 1.06% | 591,616 |
| Aug 19, 2026 | 9,050.00 | 9,050.00 | 8,965.00 | 8,975.00 | 8,942.26 | -0.22% | 662,753 |
| Aug 18, 2026 | 9,035.00 | 9,045.00 | 8,980.00 | 8,995.00 | 8,962.18 | -1.85% | 872,292 |
| Aug 14, 2026 | 9,170.00 | 9,195.00 | 9,130.00 | 9,165.00 | 9,131.56 | 0.05% | 446,857 |
| Aug 13, 2026 | 9,130.00 | 9,165.00 | 9,105.00 | 9,160.00 | 9,126.58 | -0.05% | 313,138 |
| Aug 12, 2026 | 9,120.00 | 9,170.00 | 9,110.00 | 9,165.00 | 9,131.56 | 0.66% | 407,474 |
| Aug 11, 2026 | 9,135.00 | 9,140.00 | 9,080.00 | 9,105.00 | 9,071.78 | -1.03% | 296,559 |
| Aug 10, 2026 | 9,120.00 | 9,205.00 | 9,120.00 | 9,200.00 | 9,166.43 | 0.33% | 219,892 |
| Aug 7, 2026 | 9,215.00 | 9,225.00 | 9,160.00 | 9,170.00 | 9,136.54 | -1.03% | 438,482 |
| Aug 6, 2026 | 9,280.00 | 9,285.00 | 9,215.00 | 9,265.00 | 9,231.20 | -0.22% | 435,012 |
| Aug 5, 2026 | 9,295.00 | 9,310.00 | 9,250.00 | 9,285.00 | 9,251.12 | 0.60% | 437,183 |
| Aug 4, 2026 | 9,240.00 | 9,245.00 | 9,160.00 | 9,230.00 | 9,196.33 | - | 456,790 |
| Aug 3, 2026 | 9,250.00 | 9,260.00 | 9,200.00 | 9,230.00 | 9,196.33 | -0.86% | 6,335,623 |
| Jul 31, 2026 | 9,240.00 | 9,385.00 | 9,240.00 | 9,310.00 | 9,276.03 | 0.32% | 728,011 |
| Jul 30, 2026 | 9,360.00 | 9,390.00 | 9,280.00 | 9,280.00 | 9,246.14 | -2.79% | 456,762 |
| Jul 29, 2026 | 9,630.00 | 9,650.00 | 9,540.00 | 9,580.00 | 9,511.17 | -0.78% | 326,099 |
| Jul 28, 2026 | 9,670.00 | 9,705.00 | 9,635.00 | 9,655.00 | 9,585.63 | -0.52% | 296,705 |
| Jul 27, 2026 | 9,630.00 | 9,705.00 | 9,620.00 | 9,705.00 | 9,635.27 | 1.09% | 465,011 |
| Jul 24, 2026 | 9,670.00 | 9,680.00 | 9,575.00 | 9,600.00 | 9,531.03 | -0.36% | 292,866 |
| Jul 23, 2026 | 9,700.00 | 9,715.00 | 9,625.00 | 9,635.00 | 9,565.78 | -0.87% | 257,331 |
| Jul 22, 2026 | 9,730.00 | 9,755.00 | 9,710.00 | 9,720.00 | 9,650.17 | -0.05% | 265,715 |
| Jul 21, 2026 | 9,735.00 | 9,760.00 | 9,705.00 | 9,725.00 | 9,655.13 | -0.56% | 340,266 |
| Jul 20, 2026 | 9,845.00 | 9,855.00 | 9,770.00 | 9,780.00 | 9,709.74 | -0.05% | 367,272 |
| Jul 16, 2026 | 9,835.00 | 9,850.00 | 9,785.00 | 9,785.00 | 9,714.70 | -0.25% | 357,178 |
| Jul 15, 2026 | 9,840.00 | 9,870.00 | 9,805.00 | 9,810.00 | 9,739.52 | -0.61% | 456,916 |
| Jul 14, 2026 | 9,905.00 | 9,910.00 | 9,815.00 | 9,870.00 | 9,799.09 | -1.00% | 392,134 |
| Jul 13, 2026 | 9,935.00 | 9,995.00 | 9,920.00 | 9,970.00 | 9,898.37 | -0.30% | 174,941 |