KIM ACE US Semiconductor 15% Premium Distribution ETF(Synth) (KRX:480040)
South Korea · Delayed Price · Currency is KRW 14,690
+290 (2.01%)
At close: Sep 23, 2026
KRX:480040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14,750.00 | 14,755.00 | 14,355.00 | 14,400.00 | 14,400.00 | -0.24% | 158,023 |
| Sep 21, 2026 | 14,300.00 | 14,485.00 | 14,300.00 | 14,435.00 | 14,435.00 | 3.03% | 250,934 |
| Sep 18, 2026 | 13,950.00 | 14,035.00 | 13,910.00 | 14,010.00 | 14,010.00 | 2.52% | 138,271 |
| Sep 17, 2026 | 13,485.00 | 13,745.00 | 13,485.00 | 13,665.00 | 13,665.00 | 2.44% | 197,743 |
| Sep 16, 2026 | 13,220.00 | 13,480.00 | 13,220.00 | 13,340.00 | 13,340.00 | 1.18% | 169,426 |
| Sep 15, 2026 | 13,460.00 | 13,460.00 | 13,130.00 | 13,185.00 | 13,185.00 | -3.65% | 198,177 |
| Sep 14, 2026 | 13,890.00 | 13,890.00 | 13,450.00 | 13,685.00 | 13,685.00 | -1.06% | 125,869 |
| Sep 11, 2026 | 14,400.00 | 14,410.00 | 14,000.00 | 14,265.00 | 13,832.00 | -1.11% | 301,702 |
| Sep 10, 2026 | 14,430.00 | 14,545.00 | 14,410.00 | 14,425.00 | 13,987.14 | -0.10% | 182,290 |
| Sep 9, 2026 | 14,500.00 | 14,500.00 | 14,325.00 | 14,440.00 | 14,001.69 | -0.28% | 215,036 |
| Sep 8, 2026 | 14,385.00 | 14,635.00 | 14,250.00 | 14,480.00 | 14,040.47 | 1.61% | 245,099 |
| Sep 7, 2026 | 14,190.00 | 14,425.00 | 14,150.00 | 14,250.00 | 13,817.46 | 2.11% | 160,985 |
| Sep 4, 2026 | 13,840.00 | 13,980.00 | 13,830.00 | 13,955.00 | 13,531.41 | 0.83% | 163,831 |
| Sep 3, 2026 | 13,965.00 | 13,970.00 | 13,772.00 | 13,840.00 | 13,419.90 | 0.62% | 176,827 |
| Sep 2, 2026 | 13,995.00 | 13,995.00 | 13,750.00 | 13,755.00 | 13,337.48 | -3.07% | 214,460 |
| Sep 1, 2026 | 14,280.00 | 14,280.00 | 14,055.00 | 14,190.00 | 13,759.28 | 0.35% | 122,385 |
| Aug 31, 2026 | 14,170.00 | 14,170.00 | 13,890.00 | 14,140.00 | 13,710.79 | -2.04% | 182,073 |
| Aug 28, 2026 | 14,760.00 | 14,760.00 | 14,430.00 | 14,435.00 | 13,996.84 | -1.47% | 126,193 |
| Aug 27, 2026 | 14,530.00 | 14,800.00 | 14,530.00 | 14,650.00 | 14,205.31 | 1.95% | 100,013 |
| Aug 26, 2026 | 14,450.00 | 14,450.00 | 14,280.00 | 14,370.00 | 13,933.81 | 0.10% | 118,614 |
| Aug 25, 2026 | 14,170.00 | 14,360.00 | 13,850.00 | 14,355.00 | 13,919.27 | 0.77% | 183,601 |
| Aug 24, 2026 | 14,700.00 | 14,705.00 | 14,230.00 | 14,245.00 | 13,812.61 | -3.10% | 199,185 |
| Aug 21, 2026 | 14,820.00 | 14,820.00 | 14,545.00 | 14,700.00 | 14,253.80 | -0.88% | 240,026 |
| Aug 20, 2026 | 14,840.00 | 14,892.00 | 14,650.00 | 14,830.00 | 14,379.85 | -0.30% | 222,420 |
| Aug 19, 2026 | 15,200.00 | 15,200.00 | 14,795.00 | 14,875.00 | 14,423.48 | -4.62% | 240,037 |
| Aug 18, 2026 | 15,840.00 | 15,880.00 | 15,575.00 | 15,595.00 | 15,121.63 | -0.32% | 271,573 |
| Aug 14, 2026 | 15,700.00 | 15,820.00 | 15,590.00 | 15,645.00 | 15,170.11 | -0.35% | 135,953 |
| Aug 13, 2026 | 15,720.00 | 15,720.00 | 15,545.00 | 15,700.00 | 15,223.44 | 1.66% | 198,510 |
| Aug 12, 2026 | 15,760.00 | 15,910.00 | 15,730.00 | 15,910.00 | 14,975.21 | 0.95% | 358,950 |
| Aug 11, 2026 | 15,565.00 | 15,905.00 | 15,560.00 | 15,760.00 | 14,834.03 | -2.38% | 311,311 |
| Aug 10, 2026 | 16,140.00 | 16,165.00 | 15,920.00 | 16,145.00 | 15,196.41 | 2.57% | 226,240 |
| Aug 7, 2026 | 15,975.00 | 15,975.00 | 15,610.00 | 15,740.00 | 14,815.20 | 0.93% | 128,637 |
| Aug 6, 2026 | 16,045.00 | 16,045.00 | 15,470.00 | 15,595.00 | 14,678.72 | -2.90% | 114,497 |
| Aug 5, 2026 | 16,005.00 | 16,355.00 | 15,895.00 | 16,060.00 | 15,116.40 | 3.65% | 202,413 |
| Aug 4, 2026 | 15,530.00 | 15,840.00 | 15,100.00 | 15,495.00 | 14,584.60 | -0.23% | 187,272 |
| Aug 3, 2026 | 15,680.00 | 15,860.00 | 15,470.00 | 15,530.00 | 14,617.54 | -1.96% | 162,931 |
| Jul 31, 2026 | 15,620.00 | 15,910.00 | 15,500.00 | 15,840.00 | 14,909.33 | 9.62% | 237,672 |
| Jul 30, 2026 | 14,180.00 | 14,840.00 | 14,180.00 | 14,450.00 | 13,600.99 | -2.63% | 168,381 |
| Jul 29, 2026 | 15,655.00 | 15,690.00 | 14,475.00 | 14,840.00 | 13,968.08 | -5.08% | 396,460 |
| Jul 28, 2026 | 16,300.00 | 16,315.00 | 15,600.00 | 15,635.00 | 14,716.37 | -8.03% | 187,380 |
| Jul 27, 2026 | 17,125.00 | 17,125.00 | 16,740.00 | 17,000.00 | 16,001.17 | -0.79% | 106,519 |
| Jul 24, 2026 | 17,400.00 | 17,400.00 | 16,990.00 | 17,135.00 | 16,128.24 | -1.35% | 102,866 |
| Jul 23, 2026 | 17,650.00 | 17,650.00 | 17,300.00 | 17,370.00 | 16,349.43 | 1.88% | 97,570 |
| Jul 22, 2026 | 17,750.00 | 17,750.00 | 17,050.00 | 17,050.00 | 16,048.23 | 1.01% | 158,407 |
| Jul 21, 2026 | 16,400.00 | 16,880.00 | 16,400.00 | 16,880.00 | 15,888.22 | 2.90% | 231,711 |
| Jul 20, 2026 | 16,605.00 | 16,785.00 | 16,315.00 | 16,405.00 | 15,441.13 | -5.88% | 308,455 |
| Jul 16, 2026 | 17,590.00 | 17,590.00 | 17,335.00 | 17,430.00 | 16,405.91 | -4.57% | 118,156 |
| Jul 15, 2026 | 18,190.00 | 18,280.00 | 18,035.00 | 18,265.00 | 17,191.85 | 3.37% | 147,256 |
| Jul 14, 2026 | 17,520.00 | 17,695.00 | 17,110.00 | 17,670.00 | 16,631.80 | -2.00% | 382,075 |
| Jul 13, 2026 | 19,005.00 | 19,110.00 | 18,580.00 | 18,600.00 | 16,971.59 | -2.13% | 316,123 |