Kim Ace Nvidia Value Chain Active ETF (KRX:483320)
South Korea · Delayed Price · Currency is KRW 26,105
+530 (2.07%)
At close: Sep 23, 2026
KRX:483320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25,975.00 | 26,555.00 | 25,490.00 | 25,575.00 | 25,575.00 | 0.04% | 476,087 |
| Sep 21, 2026 | 25,645.00 | 25,650.00 | 25,160.00 | 25,565.00 | 25,565.00 | 2.69% | 393,752 |
| Sep 18, 2026 | 24,435.00 | 24,895.00 | 24,435.00 | 24,895.00 | 24,895.00 | 3.58% | 187,695 |
| Sep 17, 2026 | 23,865.00 | 24,310.00 | 23,865.00 | 24,035.00 | 24,035.00 | 2.47% | 393,284 |
| Sep 16, 2026 | 23,195.00 | 23,480.00 | 23,105.00 | 23,455.00 | 23,455.00 | 1.51% | 478,353 |
| Sep 15, 2026 | 23,355.00 | 23,355.00 | 22,930.00 | 23,105.00 | 23,105.00 | -1.32% | 142,767 |
| Sep 14, 2026 | 23,650.00 | 23,655.00 | 23,365.00 | 23,415.00 | 23,415.00 | -2.30% | 254,477 |
| Sep 11, 2026 | 24,485.00 | 24,485.00 | 23,675.00 | 23,965.00 | 23,965.00 | -2.22% | 261,468 |
| Sep 10, 2026 | 24,695.00 | 24,695.00 | 24,225.00 | 24,510.00 | 24,510.00 | -0.77% | 324,246 |
| Sep 9, 2026 | 24,430.00 | 24,897.00 | 24,430.00 | 24,700.00 | 24,700.00 | 1.11% | 543,534 |
| Sep 8, 2026 | 24,245.00 | 24,895.00 | 24,240.00 | 24,430.00 | 24,430.00 | 0.78% | 1,642,227 |
| Sep 7, 2026 | 24,075.00 | 24,370.00 | 24,050.00 | 24,240.00 | 24,240.00 | 2.24% | 342,763 |
| Sep 4, 2026 | 23,410.00 | 23,825.00 | 23,410.00 | 23,710.00 | 23,710.00 | 2.04% | 52,945 |
| Sep 3, 2026 | 23,225.00 | 23,450.00 | 22,965.00 | 23,235.00 | 23,235.00 | 1.22% | 895,131 |
| Sep 2, 2026 | 23,055.00 | 23,540.00 | 22,920.00 | 22,955.00 | 22,955.00 | -3.63% | 694,080 |
| Sep 1, 2026 | 23,765.00 | 23,910.00 | 23,600.00 | 23,820.00 | 23,820.00 | 0.27% | 572,051 |
| Aug 31, 2026 | 23,275.00 | 24,040.00 | 23,240.00 | 23,755.00 | 23,755.00 | -2.02% | 291,678 |
| Aug 28, 2026 | 24,985.00 | 24,985.00 | 24,245.00 | 24,245.00 | 24,245.00 | -0.61% | 1,002,270 |
| Aug 27, 2026 | 24,975.00 | 24,975.00 | 24,240.00 | 24,395.00 | 24,395.00 | 2.24% | 1,370,710 |
| Aug 26, 2026 | 23,755.00 | 24,430.00 | 23,575.00 | 23,860.00 | 23,860.00 | 0.46% | 429,723 |
| Aug 25, 2026 | 23,630.00 | 23,780.00 | 22,940.00 | 23,750.00 | 23,750.00 | 0.49% | 1,288,253 |
| Aug 24, 2026 | 24,535.00 | 24,535.00 | 23,540.00 | 23,635.00 | 23,635.00 | -3.69% | 996,238 |
| Aug 21, 2026 | 24,215.00 | 24,590.00 | 24,215.00 | 24,540.00 | 24,540.00 | -0.24% | 266,300 |
| Aug 20, 2026 | 24,345.00 | 24,695.00 | 24,120.00 | 24,600.00 | 24,600.00 | 1.26% | 873,167 |
| Aug 19, 2026 | 24,495.00 | 24,900.00 | 24,165.00 | 24,295.00 | 24,295.00 | -6.14% | 116,366 |
| Aug 18, 2026 | 26,375.00 | 26,750.00 | 25,710.00 | 25,885.00 | 25,885.00 | -0.98% | 888,130 |
| Aug 14, 2026 | 26,305.00 | 26,525.00 | 25,950.00 | 26,140.00 | 26,140.00 | 0.23% | 190,639 |
| Aug 13, 2026 | 25,770.00 | 26,115.00 | 25,765.00 | 26,080.00 | 26,080.00 | 4.70% | 238,404 |
| Aug 12, 2026 | 24,580.00 | 24,995.00 | 24,500.00 | 24,910.00 | 24,910.00 | 2.53% | 107,073 |
| Aug 11, 2026 | 24,005.00 | 24,560.00 | 24,005.00 | 24,295.00 | 24,295.00 | -2.49% | 249,548 |
| Aug 10, 2026 | 25,025.00 | 25,050.00 | 24,575.00 | 24,915.00 | 24,915.00 | 1.94% | 451,740 |
| Aug 7, 2026 | 24,545.00 | 24,980.00 | 24,265.00 | 24,440.00 | 24,440.00 | -0.20% | 559,314 |
| Aug 6, 2026 | 24,995.00 | 25,010.00 | 24,220.00 | 24,490.00 | 24,490.00 | -3.09% | 214,386 |
| Aug 5, 2026 | 25,050.00 | 25,625.00 | 25,005.00 | 25,270.00 | 25,270.00 | 5.18% | 349,035 |
| Aug 4, 2026 | 23,670.00 | 24,970.00 | 23,260.00 | 24,025.00 | 24,025.00 | 2.74% | 1,335,580 |
| Aug 3, 2026 | 23,605.00 | 24,427.00 | 23,260.00 | 23,385.00 | 23,385.00 | -1.10% | 2,015,026 |
| Jul 31, 2026 | 22,790.00 | 24,040.00 | 22,790.00 | 23,645.00 | 23,645.00 | 14.09% | 425,075 |
| Jul 30, 2026 | 20,755.00 | 21,950.00 | 20,630.00 | 20,725.00 | 20,725.00 | -5.60% | 1,014,309 |
| Jul 29, 2026 | 22,510.00 | 23,500.00 | 21,315.00 | 21,955.00 | 21,955.00 | -4.25% | 1,291,239 |
| Jul 28, 2026 | 24,515.00 | 24,990.00 | 22,820.00 | 22,930.00 | 22,930.00 | -9.49% | 1,365,085 |
| Jul 27, 2026 | 25,380.00 | 25,385.00 | 24,800.00 | 25,335.00 | 25,335.00 | -0.26% | 446,974 |
| Jul 24, 2026 | 25,900.00 | 26,140.00 | 25,180.00 | 25,400.00 | 25,400.00 | -2.87% | 740,492 |
| Jul 23, 2026 | 26,255.00 | 26,750.00 | 25,860.00 | 26,150.00 | 26,150.00 | 1.85% | 769,387 |
| Jul 22, 2026 | 26,255.00 | 26,525.00 | 25,675.00 | 25,675.00 | 25,675.00 | 1.95% | 292,945 |
| Jul 21, 2026 | 24,395.00 | 25,230.00 | 24,340.00 | 25,185.00 | 25,185.00 | 3.54% | 401,907 |
| Jul 20, 2026 | 24,370.00 | 25,115.00 | 24,300.00 | 24,325.00 | 24,325.00 | -5.81% | 259,836 |
| Jul 16, 2026 | 26,065.00 | 26,735.00 | 25,705.00 | 25,825.00 | 25,825.00 | -5.61% | 730,880 |
| Jul 15, 2026 | 26,990.00 | 27,990.00 | 26,945.00 | 27,360.00 | 27,360.00 | 3.17% | 324,440 |
| Jul 14, 2026 | 25,990.00 | 26,690.00 | 25,520.00 | 26,520.00 | 26,520.00 | -0.90% | 2,360,426 |
| Jul 13, 2026 | 28,070.00 | 28,635.00 | 26,685.00 | 26,760.00 | 26,760.00 | -3.76% | 339,174 |