Kim Ace Us Big Tech Top 7 Plus 15% Premium Distribution ETF (KRX:480020)
South Korea · Delayed Price · Currency is KRW 10,070
+5 (0.05%)
At close: Sep 23, 2026
KRX:480020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,070.00 | 10,085.00 | 10,000.00 | 10,075.00 | - | 0.10% | 120,930 |
| Sep 22, 2026 | 10,370.00 | 10,375.00 | 10,050.00 | 10,065.00 | 10,065.00 | -1.80% | 210,734 |
| Sep 21, 2026 | 10,210.00 | 10,285.00 | 10,185.00 | 10,250.00 | 10,250.00 | 0.64% | 334,514 |
| Sep 18, 2026 | 10,180.00 | 10,195.00 | 10,105.00 | 10,185.00 | 10,185.00 | 1.19% | 269,179 |
| Sep 17, 2026 | 10,020.00 | 10,085.00 | 9,965.00 | 10,065.00 | 10,065.00 | 1.10% | 320,226 |
| Sep 16, 2026 | 9,890.00 | 9,960.00 | 9,850.00 | 9,955.00 | 9,955.00 | 0.66% | 185,952 |
| Sep 15, 2026 | 9,795.00 | 9,900.00 | 9,790.00 | 9,890.00 | 9,890.00 | 1.02% | 123,008 |
| Sep 14, 2026 | 9,960.00 | 9,970.00 | 9,720.00 | 9,790.00 | 9,790.00 | -0.30% | 427,767 |
| Sep 11, 2026 | 10,040.00 | 10,130.00 | 10,000.00 | 10,120.00 | 9,819.00 | 0.80% | 296,080 |
| Sep 10, 2026 | 10,115.00 | 10,125.00 | 10,015.00 | 10,040.00 | 9,741.38 | -0.89% | 382,536 |
| Sep 9, 2026 | 10,200.00 | 10,200.00 | 10,110.00 | 10,130.00 | 9,828.70 | -0.69% | 316,677 |
| Sep 8, 2026 | 10,225.00 | 10,275.00 | 10,135.00 | 10,200.00 | 9,896.62 | -0.20% | 429,134 |
| Sep 7, 2026 | 10,255.00 | 10,360.00 | 10,165.00 | 10,220.00 | 9,916.03 | -1.68% | 389,154 |
| Sep 4, 2026 | 10,330.00 | 10,420.00 | 10,330.00 | 10,395.00 | 10,085.82 | 1.22% | 149,239 |
| Sep 3, 2026 | 10,325.00 | 10,330.00 | 10,200.00 | 10,270.00 | 9,964.54 | 0.24% | 345,745 |
| Sep 2, 2026 | 10,340.00 | 10,355.00 | 10,225.00 | 10,245.00 | 9,940.28 | -1.16% | 243,190 |
| Sep 1, 2026 | 10,375.00 | 10,380.00 | 10,305.00 | 10,365.00 | 10,056.71 | -0.10% | 230,948 |
| Aug 31, 2026 | 10,430.00 | 10,430.00 | 10,330.00 | 10,375.00 | 10,066.42 | 0.44% | 151,282 |
| Aug 28, 2026 | 10,350.00 | 10,405.00 | 10,320.00 | 10,330.00 | 10,022.75 | - | 129,622 |
| Aug 27, 2026 | 10,415.00 | 10,425.00 | 10,295.00 | 10,330.00 | 10,022.75 | 0.29% | 296,625 |
| Aug 26, 2026 | 10,310.00 | 10,347.00 | 10,200.00 | 10,300.00 | 9,993.65 | 0.44% | 264,860 |
| Aug 25, 2026 | 10,180.00 | 10,260.00 | 10,125.00 | 10,255.00 | 9,949.98 | 0.74% | 98,903 |
| Aug 24, 2026 | 10,290.00 | 10,305.00 | 10,150.00 | 10,180.00 | 9,877.22 | -1.07% | 212,464 |
| Aug 21, 2026 | 10,350.00 | 10,350.00 | 10,215.00 | 10,290.00 | 9,983.94 | -1.44% | 194,220 |
| Aug 20, 2026 | 10,425.00 | 10,460.00 | 10,330.00 | 10,440.00 | 10,129.48 | 0.77% | 672,830 |
| Aug 19, 2026 | 10,470.00 | 10,470.00 | 10,330.00 | 10,360.00 | 10,051.86 | -1.05% | 461,666 |
| Aug 18, 2026 | 10,605.00 | 10,605.00 | 10,420.00 | 10,470.00 | 10,158.59 | -2.42% | 474,793 |
| Aug 14, 2026 | 10,800.00 | 10,805.00 | 10,675.00 | 10,730.00 | 10,410.86 | -0.05% | 227,255 |
| Aug 13, 2026 | 10,735.00 | 10,735.00 | 10,610.00 | 10,735.00 | 10,415.71 | -2.54% | 411,072 |
| Aug 12, 2026 | 11,095.00 | 11,390.00 | 11,065.00 | 11,350.00 | 10,687.38 | 1.07% | 640,198 |
| Aug 11, 2026 | 11,240.00 | 11,265.00 | 11,205.00 | 11,230.00 | 10,574.39 | -0.58% | 233,993 |
| Aug 10, 2026 | 11,205.00 | 11,300.00 | 11,030.00 | 11,295.00 | 10,635.59 | 0.85% | 189,122 |
| Aug 7, 2026 | 11,225.00 | 11,235.00 | 11,050.00 | 11,200.00 | 10,546.14 | 0.54% | 389,573 |
| Aug 6, 2026 | 11,290.00 | 11,290.00 | 11,080.00 | 11,140.00 | 10,489.64 | -1.59% | 358,442 |
| Aug 5, 2026 | 11,300.00 | 11,370.00 | 11,200.00 | 11,320.00 | 10,659.13 | -0.31% | 452,310 |
| Aug 4, 2026 | 11,265.00 | 11,360.00 | 11,170.00 | 11,355.00 | 10,692.09 | 1.98% | 324,286 |
| Aug 3, 2026 | 10,930.00 | 11,270.00 | 10,930.00 | 11,135.00 | 10,484.93 | 2.67% | 197,759 |
| Jul 31, 2026 | 10,710.00 | 10,930.00 | 10,710.00 | 10,845.00 | 10,211.86 | 2.12% | 239,281 |
| Jul 30, 2026 | 10,745.00 | 10,770.00 | 10,600.00 | 10,620.00 | 10,000.00 | -1.35% | 110,737 |
| Jul 29, 2026 | 10,805.00 | 10,880.00 | 10,630.00 | 10,765.00 | 10,136.53 | -0.05% | 256,286 |
| Jul 28, 2026 | 10,945.00 | 10,945.00 | 10,740.00 | 10,770.00 | 10,141.24 | -2.36% | 174,133 |
| Jul 27, 2026 | 10,860.00 | 11,030.00 | 10,860.00 | 11,030.00 | 10,386.06 | 1.61% | 255,748 |
| Jul 24, 2026 | 11,025.00 | 11,030.00 | 10,810.00 | 10,855.00 | 10,221.28 | -3.51% | 196,485 |
| Jul 23, 2026 | 11,390.00 | 11,420.00 | 11,240.00 | 11,250.00 | 10,593.22 | -1.23% | 323,541 |
| Jul 22, 2026 | 11,600.00 | 11,645.00 | 11,385.00 | 11,390.00 | 10,725.04 | -0.87% | 173,584 |
| Jul 21, 2026 | 11,390.00 | 11,510.00 | 11,390.00 | 11,490.00 | 10,819.21 | 0.88% | 171,903 |
| Jul 20, 2026 | 11,885.00 | 11,885.00 | 11,380.00 | 11,390.00 | 10,725.04 | -3.02% | 312,538 |
| Jul 16, 2026 | 11,665.00 | 11,795.00 | 11,665.00 | 11,745.00 | 11,059.32 | 1.03% | 293,850 |
| Jul 15, 2026 | 11,570.00 | 12,000.00 | 11,520.00 | 11,625.00 | 10,946.33 | 0.74% | 283,318 |
| Jul 14, 2026 | 11,530.00 | 11,565.00 | 11,360.00 | 11,540.00 | 10,866.29 | -0.95% | 383,845 |