Kiwoom Kosef US Blockbuster Biotech Drugs Plus ETF (KRX:483030)
South Korea · Delayed Price · Currency is KRW 11,545
-45 (-0.39%)
At close: Sep 23, 2026
KRX:483030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,780.00 | 11,865.00 | 11,510.00 | 11,590.00 | 11,590.00 | -1.61% | 1,642 |
| Sep 21, 2026 | 11,740.00 | 11,830.00 | 11,690.00 | 11,780.00 | 11,780.00 | 0.34% | 784 |
| Sep 18, 2026 | 11,665.00 | 11,835.00 | 11,665.00 | 11,740.00 | 11,740.00 | 1.38% | 2,317 |
| Sep 17, 2026 | 11,575.00 | 11,655.00 | 11,485.00 | 11,580.00 | 11,580.00 | 0.78% | 615 |
| Sep 16, 2026 | 11,530.00 | 11,530.00 | 11,385.00 | 11,490.00 | 11,490.00 | -0.35% | 391 |
| Sep 15, 2026 | 11,300.00 | 11,530.00 | 11,300.00 | 11,530.00 | 11,530.00 | 2.04% | 1,213 |
| Sep 14, 2026 | 11,220.00 | 11,300.00 | 11,220.00 | 11,300.00 | 11,300.00 | 0.71% | 687 |
| Sep 11, 2026 | 11,240.00 | 11,315.00 | 11,215.00 | 11,220.00 | 11,220.00 | -0.18% | 1,533 |
| Sep 10, 2026 | 11,365.00 | 11,365.00 | 11,240.00 | 11,240.00 | 11,240.00 | -1.23% | 1,283 |
| Sep 9, 2026 | 11,870.00 | 11,870.00 | 11,275.00 | 11,380.00 | 11,380.00 | -3.45% | 6,035 |
| Sep 8, 2026 | 11,805.00 | 11,845.00 | 11,725.00 | 11,787.00 | 11,787.00 | -0.15% | 421 |
| Sep 7, 2026 | 12,570.00 | 12,570.00 | 11,750.00 | 11,805.00 | 11,805.00 | -1.67% | 2,306 |
| Sep 4, 2026 | 11,985.00 | 12,145.00 | 11,985.00 | 12,005.00 | 12,005.00 | 0.17% | 4,547 |
| Sep 3, 2026 | 11,765.00 | 12,265.00 | 11,765.00 | 11,985.00 | 11,985.00 | 0.33% | 834 |
| Sep 2, 2026 | 11,915.00 | 12,090.00 | 11,915.00 | 11,945.00 | 11,945.00 | 0.25% | 2,392 |
| Sep 1, 2026 | 11,975.00 | 12,030.00 | 11,640.00 | 11,915.00 | 11,915.00 | -0.42% | 9,974 |
| Aug 31, 2026 | 11,950.00 | 12,035.00 | 11,890.00 | 11,965.00 | 11,965.00 | -0.08% | 3,695 |
| Aug 28, 2026 | 12,165.00 | 12,165.00 | 11,975.00 | 11,975.00 | 11,975.00 | -1.56% | 494 |
| Aug 27, 2026 | 12,530.00 | 12,530.00 | 12,145.00 | 12,165.00 | 12,165.00 | -2.91% | 2,237 |
| Aug 26, 2026 | 12,320.00 | 12,530.00 | 12,320.00 | 12,530.00 | 12,530.00 | 2.45% | 1,596 |
| Aug 25, 2026 | 12,350.00 | 12,350.00 | 12,165.00 | 12,230.00 | 12,230.00 | -0.97% | 6,488 |
| Aug 24, 2026 | 12,175.00 | 12,375.00 | 12,175.00 | 12,350.00 | 12,350.00 | 2.15% | 2,722 |
| Aug 21, 2026 | 12,580.00 | 12,580.00 | 12,045.00 | 12,090.00 | 12,090.00 | -3.90% | 5,999 |
| Aug 20, 2026 | 12,760.00 | 12,760.00 | 12,455.00 | 12,580.00 | 12,580.00 | 4.44% | 11,368 |
| Aug 19, 2026 | 11,905.00 | 12,225.00 | 11,905.00 | 12,045.00 | 12,045.00 | 1.30% | 1,864 |
| Aug 18, 2026 | 11,915.00 | 11,915.00 | 11,840.00 | 11,890.00 | 11,890.00 | -0.21% | 1,957 |
| Aug 14, 2026 | 11,965.00 | 12,005.00 | 11,875.00 | 11,915.00 | 11,915.00 | 0.29% | 13,351 |
| Aug 13, 2026 | 11,925.00 | 11,955.00 | 11,825.00 | 11,880.00 | 11,880.00 | 0.34% | 9,089 |
| Aug 12, 2026 | 12,020.00 | 12,020.00 | 11,820.00 | 11,840.00 | 11,840.00 | -1.50% | 3,491 |
| Aug 11, 2026 | 11,620.00 | 12,070.00 | 11,620.00 | 12,020.00 | 12,020.00 | 0.97% | 2,330 |
| Aug 10, 2026 | 11,850.00 | 11,905.00 | 11,740.00 | 11,905.00 | 11,905.00 | 1.19% | 828 |
| Aug 7, 2026 | 11,850.00 | 11,850.00 | 11,685.00 | 11,765.00 | 11,765.00 | - | 372 |
| Aug 6, 2026 | 11,715.00 | 11,765.00 | 11,650.00 | 11,765.00 | 11,765.00 | 1.16% | 3,056 |
| Aug 5, 2026 | 11,615.00 | 11,700.00 | 11,515.00 | 11,630.00 | 11,630.00 | 0.13% | 5,410 |
| Aug 4, 2026 | 11,745.00 | 11,755.00 | 11,525.00 | 11,615.00 | 11,615.00 | -1.11% | 15,254 |
| Aug 3, 2026 | 11,955.00 | 11,955.00 | 11,745.00 | 11,745.00 | 11,745.00 | -1.76% | 5,655 |
| Jul 31, 2026 | 12,315.00 | 12,315.00 | 11,865.00 | 11,955.00 | 11,955.00 | -2.21% | 5,242 |
| Jul 30, 2026 | 12,575.00 | 12,575.00 | 12,220.00 | 12,225.00 | 12,225.00 | -1.13% | 1,870 |
| Jul 29, 2026 | 12,495.00 | 12,590.00 | 12,400.00 | 12,405.00 | 12,365.00 | 1.39% | 7,711 |
| Jul 28, 2026 | 12,335.00 | 12,440.00 | 12,235.00 | 12,235.00 | 12,195.55 | -0.81% | 8,111 |
| Jul 27, 2026 | 12,275.00 | 12,345.00 | 12,180.00 | 12,335.00 | 12,295.23 | 0.73% | 1,084 |
| Jul 24, 2026 | 12,125.00 | 12,350.00 | 12,125.00 | 12,245.00 | 12,205.52 | 0.99% | 2,755 |
| Jul 23, 2026 | 12,230.00 | 12,230.00 | 12,015.00 | 12,125.00 | 12,085.90 | -1.38% | 4,147 |
| Jul 22, 2026 | 12,130.00 | 12,315.00 | 12,130.00 | 12,295.00 | 12,255.35 | 2.08% | 3,149 |
| Jul 21, 2026 | 12,370.00 | 12,370.00 | 12,010.00 | 12,045.00 | 12,006.16 | -2.63% | 1,849 |
| Jul 20, 2026 | 12,275.00 | 12,470.00 | 12,275.00 | 12,370.00 | 12,330.11 | 1.89% | 8,049 |
| Jul 16, 2026 | 11,990.00 | 12,195.00 | 11,990.00 | 12,140.00 | 12,100.85 | 1.25% | 1,714 |
| Jul 15, 2026 | 12,095.00 | 12,120.00 | 11,985.00 | 11,990.00 | 11,951.34 | -2.52% | 5,218 |
| Jul 14, 2026 | 12,255.00 | 12,385.00 | 12,170.00 | 12,300.00 | 12,260.34 | 0.08% | 6,392 |
| Jul 13, 2026 | 12,465.00 | 12,470.00 | 12,240.00 | 12,290.00 | 12,250.37 | -1.92% | 20,959 |