Kim Ace Us 500 15% Premium Distribution ETF (KRX:480030)
South Korea · Delayed Price · Currency is KRW 9,645.00
0.00 (0.00%)
At close: Sep 23, 2026
KRX:480030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,820.00 | 9,820.00 | 9,630.00 | 9,645.00 | 9,645.00 | -1.18% | 98,352 |
| Sep 21, 2026 | 9,740.00 | 9,790.00 | 9,740.00 | 9,760.00 | 9,760.00 | 0.26% | 153,815 |
| Sep 18, 2026 | 9,695.00 | 9,750.00 | 9,670.00 | 9,735.00 | 9,735.00 | 0.78% | 108,894 |
| Sep 17, 2026 | 9,600.00 | 9,660.00 | 9,590.00 | 9,660.00 | 9,660.00 | 1.26% | 113,254 |
| Sep 16, 2026 | 9,545.00 | 9,580.00 | 9,505.00 | 9,540.00 | 9,540.00 | 0.69% | 86,629 |
| Sep 15, 2026 | 9,410.00 | 9,490.00 | 9,405.00 | 9,475.00 | 9,475.00 | 0.69% | 66,802 |
| Sep 14, 2026 | 9,425.00 | 9,435.00 | 9,390.00 | 9,410.00 | 9,410.00 | -0.51% | 102,726 |
| Sep 11, 2026 | 9,615.00 | 9,650.00 | 9,580.00 | 9,650.00 | 9,458.00 | 0.21% | 175,975 |
| Sep 10, 2026 | 9,630.00 | 9,640.00 | 9,585.00 | 9,630.00 | 9,438.40 | - | 114,680 |
| Sep 9, 2026 | 9,640.00 | 9,665.00 | 9,625.00 | 9,630.00 | 9,438.40 | -0.93% | 198,975 |
| Sep 8, 2026 | 9,730.00 | 9,750.00 | 9,690.00 | 9,720.00 | 9,526.61 | -0.10% | 152,558 |
| Sep 7, 2026 | 9,860.00 | 9,860.00 | 9,680.00 | 9,730.00 | 9,536.41 | -1.12% | 250,938 |
| Sep 4, 2026 | 9,875.00 | 9,885.00 | 9,840.00 | 9,840.00 | 9,644.22 | 0.10% | 88,659 |
| Sep 3, 2026 | 9,825.00 | 9,855.00 | 9,810.00 | 9,830.00 | 9,634.42 | 0.05% | 128,199 |
| Sep 2, 2026 | 9,860.00 | 9,860.00 | 9,805.00 | 9,825.00 | 9,629.52 | -0.86% | 119,864 |
| Sep 1, 2026 | 9,895.00 | 9,930.00 | 9,855.00 | 9,910.00 | 9,712.83 | 0.15% | 75,048 |
| Aug 31, 2026 | 9,960.00 | 9,965.00 | 9,890.00 | 9,895.00 | 9,698.13 | -0.80% | 134,169 |
| Aug 28, 2026 | 10,000.00 | 10,030.00 | 9,970.00 | 9,975.00 | 9,776.53 | 0.30% | 51,445 |
| Aug 27, 2026 | 9,995.00 | 10,015.00 | 9,945.00 | 9,945.00 | 9,747.13 | -0.05% | 66,737 |
| Aug 26, 2026 | 9,955.00 | 9,995.00 | 9,910.00 | 9,950.00 | 9,752.03 | -0.10% | 60,781 |
| Aug 25, 2026 | 9,900.00 | 9,960.00 | 9,870.00 | 9,960.00 | 9,761.83 | 0.45% | 83,893 |
| Aug 24, 2026 | 9,960.00 | 9,990.00 | 9,905.00 | 9,915.00 | 9,717.73 | -0.45% | 137,007 |
| Aug 21, 2026 | 10,050.00 | 10,050.00 | 9,895.00 | 9,960.00 | 9,761.83 | -1.39% | 153,120 |
| Aug 20, 2026 | 10,060.00 | 10,105.00 | 10,015.00 | 10,100.00 | 9,899.05 | 0.45% | 149,162 |
| Aug 19, 2026 | 10,200.00 | 10,200.00 | 10,040.00 | 10,055.00 | 9,854.94 | -1.32% | 187,608 |
| Aug 18, 2026 | 10,280.00 | 10,280.00 | 10,175.00 | 10,190.00 | 9,987.26 | -1.50% | 185,447 |
| Aug 14, 2026 | 10,370.00 | 10,385.00 | 10,320.00 | 10,345.00 | 10,139.17 | 0.29% | 113,569 |
| Aug 13, 2026 | 10,295.00 | 10,315.00 | 10,235.00 | 10,315.00 | 10,109.77 | 0.38% | 151,670 |
| Aug 12, 2026 | 10,450.00 | 10,485.00 | 10,430.00 | 10,485.00 | 10,071.54 | -0.05% | 339,340 |
| Aug 11, 2026 | 10,530.00 | 10,530.00 | 10,475.00 | 10,490.00 | 10,076.35 | -0.38% | 200,746 |
| Aug 10, 2026 | 10,425.00 | 10,535.00 | 10,395.00 | 10,530.00 | 10,114.77 | 0.57% | 132,545 |
| Aug 7, 2026 | 10,485.00 | 10,510.00 | 10,420.00 | 10,470.00 | 10,057.14 | -0.14% | 125,363 |
| Aug 6, 2026 | 10,580.00 | 10,580.00 | 10,417.00 | 10,485.00 | 10,071.54 | -0.29% | 101,513 |
| Aug 5, 2026 | 10,570.00 | 10,575.00 | 10,500.00 | 10,515.00 | 10,100.36 | - | 196,542 |
| Aug 4, 2026 | 10,500.00 | 10,515.00 | 10,417.00 | 10,515.00 | 10,100.36 | 0.86% | 118,830 |
| Aug 3, 2026 | 10,380.00 | 10,455.00 | 10,380.00 | 10,425.00 | 10,013.91 | 0.92% | 98,568 |
| Jul 31, 2026 | 10,280.00 | 10,425.00 | 10,275.00 | 10,330.00 | 9,922.66 | 0.78% | 170,284 |
| Jul 30, 2026 | 10,420.00 | 10,420.00 | 10,240.00 | 10,250.00 | 9,845.81 | -1.63% | 115,000 |
| Jul 29, 2026 | 10,520.00 | 10,575.00 | 10,365.00 | 10,420.00 | 10,009.11 | -0.62% | 115,343 |
| Jul 28, 2026 | 10,590.00 | 10,590.00 | 10,480.00 | 10,485.00 | 10,071.54 | -1.50% | 131,905 |
| Jul 27, 2026 | 10,505.00 | 10,670.00 | 10,505.00 | 10,645.00 | 10,225.24 | 1.04% | 93,727 |
| Jul 24, 2026 | 10,650.00 | 10,650.00 | 10,510.00 | 10,535.00 | 10,119.57 | -1.45% | 148,784 |
| Jul 23, 2026 | 10,750.00 | 10,775.00 | 10,665.00 | 10,690.00 | 10,268.46 | -0.70% | 121,018 |
| Jul 22, 2026 | 10,770.00 | 10,805.00 | 10,765.00 | 10,765.00 | 10,340.50 | 0.65% | 87,977 |
| Jul 21, 2026 | 10,695.00 | 10,700.00 | 10,650.00 | 10,695.00 | 10,273.26 | -0.05% | 98,971 |
| Jul 20, 2026 | 11,315.00 | 11,315.00 | 10,645.00 | 10,700.00 | 10,278.07 | -1.88% | 200,934 |
| Jul 16, 2026 | 10,940.00 | 10,960.00 | 10,880.00 | 10,905.00 | 10,474.98 | -0.32% | 99,907 |
| Jul 15, 2026 | 10,885.00 | 10,985.00 | 10,885.00 | 10,940.00 | 10,508.60 | 0.23% | 104,848 |
| Jul 14, 2026 | 10,900.00 | 10,935.00 | 10,805.00 | 10,915.00 | 10,484.59 | -1.01% | 224,801 |
| Jul 13, 2026 | 11,235.00 | 11,270.00 | 11,215.00 | 11,250.00 | 10,591.21 | 0.22% | 206,045 |