Kiwoom Kosef Ai Medical Technology ETF (KRX:483020)
South Korea · Delayed Price · Currency is KRW 8,950.00
0.00 (0.00%)
At close: Sep 23, 2026
KRX:483020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,970.00 | 9,200.00 | 8,915.00 | 8,925.00 | - | -0.28% | 4,528 |
| Sep 22, 2026 | 9,065.00 | 9,110.00 | 8,940.00 | 8,950.00 | 8,950.00 | -1.10% | 1,310 |
| Sep 21, 2026 | 8,960.00 | 9,050.00 | 8,940.00 | 9,050.00 | 9,050.00 | 1.51% | 3,558 |
| Sep 18, 2026 | 8,995.00 | 8,995.00 | 8,885.00 | 8,915.00 | 8,915.00 | 0.39% | 1,620 |
| Sep 17, 2026 | 8,800.00 | 8,880.00 | 8,795.00 | 8,880.00 | 8,880.00 | 1.37% | 1,310 |
| Sep 16, 2026 | 8,770.00 | 8,800.00 | 8,710.00 | 8,760.00 | 8,760.00 | -0.57% | 850 |
| Sep 15, 2026 | 8,805.00 | 8,875.00 | 8,775.00 | 8,810.00 | 8,810.00 | 0.06% | 2,572 |
| Sep 14, 2026 | 8,790.00 | 8,905.00 | 8,680.00 | 8,805.00 | 8,805.00 | -0.73% | 1,494 |
| Sep 11, 2026 | 8,810.00 | 8,870.00 | 8,740.00 | 8,870.00 | 8,870.00 | -1.06% | 1,391 |
| Sep 10, 2026 | 9,000.00 | 9,010.00 | 8,880.00 | 8,965.00 | 8,965.00 | -1.48% | 1,055 |
| Sep 9, 2026 | 9,025.00 | 9,105.00 | 9,025.00 | 9,100.00 | 9,100.00 | 0.17% | 10,886 |
| Sep 8, 2026 | 9,240.00 | 9,285.00 | 9,075.00 | 9,085.00 | 9,085.00 | -1.03% | 2,220 |
| Sep 7, 2026 | 9,235.00 | 9,235.00 | 9,145.00 | 9,180.00 | 9,180.00 | -0.60% | 2,586 |
| Sep 4, 2026 | 9,225.00 | 9,250.00 | 9,150.00 | 9,235.00 | 9,235.00 | 0.98% | 4,169 |
| Sep 3, 2026 | 9,260.00 | 9,350.00 | 9,075.00 | 9,145.00 | 9,145.00 | -0.97% | 14,318 |
| Sep 2, 2026 | 9,360.00 | 9,475.00 | 9,235.00 | 9,235.00 | 9,235.00 | -2.74% | 1,272 |
| Sep 1, 2026 | 9,435.00 | 9,505.00 | 9,400.00 | 9,495.00 | 9,495.00 | 0.26% | 2,849 |
| Aug 31, 2026 | 9,370.00 | 9,480.00 | 9,175.00 | 9,470.00 | 9,470.00 | -0.58% | 1,993 |
| Aug 28, 2026 | 9,550.00 | 9,550.00 | 9,430.00 | 9,525.00 | 9,525.00 | -1.50% | 1,104 |
| Aug 27, 2026 | 9,765.00 | 9,795.00 | 9,645.00 | 9,670.00 | 9,670.00 | -1.28% | 11,613 |
| Aug 26, 2026 | 9,565.00 | 9,850.00 | 9,565.00 | 9,795.00 | 9,795.00 | 3.38% | 18,115 |
| Aug 25, 2026 | 9,205.00 | 9,495.00 | 9,200.00 | 9,475.00 | 9,475.00 | -1.15% | 2,092 |
| Aug 24, 2026 | 9,430.00 | 9,605.00 | 9,430.00 | 9,585.00 | 9,585.00 | 1.64% | 2,036 |
| Aug 21, 2026 | 9,515.00 | 9,575.00 | 9,285.00 | 9,430.00 | 9,430.00 | -3.03% | 1,883 |
| Aug 20, 2026 | 9,885.00 | 9,960.00 | 9,640.00 | 9,725.00 | 9,725.00 | 2.10% | 2,503 |
| Aug 19, 2026 | 9,465.00 | 9,590.00 | 9,365.00 | 9,525.00 | 9,525.00 | -1.09% | 801 |
| Aug 18, 2026 | 9,910.00 | 9,910.00 | 9,540.00 | 9,630.00 | 9,630.00 | -3.56% | 4,963 |
| Aug 14, 2026 | 10,000.00 | 10,100.00 | 9,925.00 | 9,985.00 | 9,985.00 | -0.30% | 2,533 |
| Aug 13, 2026 | 10,095.00 | 10,120.00 | 9,950.00 | 10,015.00 | 10,015.00 | -0.60% | 8,214 |
| Aug 12, 2026 | 10,395.00 | 10,395.00 | 10,055.00 | 10,075.00 | 10,075.00 | -3.08% | 12,776 |
| Aug 11, 2026 | 10,150.00 | 10,435.00 | 10,135.00 | 10,395.00 | 10,395.00 | 2.21% | 17,730 |
| Aug 10, 2026 | 9,505.00 | 10,170.00 | 9,505.00 | 10,170.00 | 10,170.00 | 3.14% | 8,306 |
| Aug 7, 2026 | 9,690.00 | 9,860.00 | 9,590.00 | 9,860.00 | 9,860.00 | 1.34% | 5,938 |
| Aug 6, 2026 | 9,655.00 | 9,745.00 | 9,480.00 | 9,730.00 | 9,730.00 | 0.67% | 5,427 |
| Aug 5, 2026 | 9,550.00 | 9,835.00 | 9,470.00 | 9,665.00 | 9,665.00 | 1.20% | 3,177 |
| Aug 4, 2026 | 9,025.00 | 9,550.00 | 9,025.00 | 9,550.00 | 9,550.00 | 5.82% | 1,928 |
| Aug 3, 2026 | 9,075.00 | 9,265.00 | 8,830.00 | 9,025.00 | 9,025.00 | -1.20% | 5,525 |
| Jul 31, 2026 | 9,045.00 | 9,135.00 | 8,945.00 | 9,135.00 | 9,135.00 | 1.27% | 3,634 |
| Jul 30, 2026 | 8,765.00 | 9,190.00 | 8,650.00 | 9,020.00 | 9,020.00 | 2.27% | 14,356 |
| Jul 29, 2026 | 9,175.00 | 9,285.00 | 8,565.00 | 8,820.00 | 8,820.00 | -3.55% | 8,465 |
| Jul 28, 2026 | 9,225.00 | 9,415.00 | 9,055.00 | 9,145.00 | 9,145.00 | -2.51% | 7,301 |
| Jul 27, 2026 | 9,295.00 | 9,600.00 | 9,260.00 | 9,380.00 | 9,380.00 | 1.02% | 7,268 |
| Jul 24, 2026 | 8,930.00 | 9,415.00 | 8,930.00 | 9,285.00 | 9,285.00 | 2.31% | 9,682 |
| Jul 23, 2026 | 8,835.00 | 9,085.00 | 8,835.00 | 9,075.00 | 9,075.00 | 2.95% | 1,919 |
| Jul 22, 2026 | 9,025.00 | 9,140.00 | 8,815.00 | 8,815.00 | 8,815.00 | -1.40% | 3,084 |
| Jul 21, 2026 | 8,835.00 | 9,010.00 | 8,745.00 | 8,940.00 | 8,940.00 | 0.68% | 4,512 |
| Jul 20, 2026 | 8,830.00 | 9,195.00 | 8,815.00 | 8,880.00 | 8,880.00 | -3.43% | 8,086 |
| Jul 16, 2026 | 9,165.00 | 9,220.00 | 8,995.00 | 9,195.00 | 9,195.00 | 0.33% | 3,251 |
| Jul 15, 2026 | 9,040.00 | 9,320.00 | 9,040.00 | 9,165.00 | 9,165.00 | 2.06% | 4,186 |
| Jul 14, 2026 | 9,240.00 | 9,240.00 | 8,855.00 | 8,980.00 | 8,980.00 | -2.76% | 9,681 |