Kim Ace Microsoft Value Chain Active ETF (KRX:483330)
South Korea · Delayed Price · Currency is KRW 15,300
-25 (-0.16%)
At close: Sep 23, 2026
KRX:483330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 15,400.00 | 15,450.00 | 15,275.00 | 15,325.00 | 15,325.00 | 1.52% | 52,647 |
| Sep 21, 2026 | 15,200.00 | 15,240.00 | 14,935.00 | 15,095.00 | 15,095.00 | -0.69% | 9,721 |
| Sep 18, 2026 | 15,000.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.90% | 3,475 |
| Sep 17, 2026 | 14,845.00 | 15,070.00 | 14,845.00 | 15,065.00 | 15,065.00 | 1.52% | 7,228 |
| Sep 16, 2026 | 14,675.00 | 14,905.00 | 14,675.00 | 14,840.00 | 14,840.00 | 0.07% | 1,819 |
| Sep 15, 2026 | 14,675.00 | 14,880.00 | 14,675.00 | 14,830.00 | 14,830.00 | 3.09% | 4,489 |
| Sep 14, 2026 | 14,165.00 | 14,395.00 | 14,165.00 | 14,385.00 | 14,385.00 | -0.17% | 6,024 |
| Sep 11, 2026 | 14,295.00 | 14,410.00 | 14,295.00 | 14,410.00 | 14,410.00 | -0.17% | 3,254 |
| Sep 10, 2026 | 14,435.00 | 14,435.00 | 14,375.00 | 14,435.00 | 14,435.00 | - | 4,678 |
| Sep 9, 2026 | 14,285.00 | 14,485.00 | 14,285.00 | 14,435.00 | 14,435.00 | -0.48% | 2,373 |
| Sep 8, 2026 | 14,405.00 | 14,550.00 | 14,330.00 | 14,505.00 | 14,505.00 | - | 8,306 |
| Sep 7, 2026 | 14,465.00 | 14,705.00 | 14,445.00 | 14,505.00 | 14,505.00 | -1.63% | 21,355 |
| Sep 4, 2026 | 14,670.00 | 14,820.00 | 14,670.00 | 14,745.00 | 14,745.00 | 1.87% | 2,659 |
| Sep 3, 2026 | 14,335.00 | 14,670.00 | 14,335.00 | 14,475.00 | 14,475.00 | -0.24% | 8,406 |
| Sep 2, 2026 | 14,700.00 | 14,700.00 | 14,490.00 | 14,510.00 | 14,510.00 | -3.56% | 11,393 |
| Sep 1, 2026 | 14,965.00 | 15,160.00 | 14,905.00 | 15,045.00 | 15,045.00 | 0.23% | 4,243 |
| Aug 31, 2026 | 15,035.00 | 15,240.00 | 14,925.00 | 15,010.00 | 15,010.00 | -0.23% | 11,778 |
| Aug 28, 2026 | 15,040.00 | 15,160.00 | 15,040.00 | 15,045.00 | 15,045.00 | 1.79% | 13,622 |
| Aug 27, 2026 | 14,795.00 | 14,895.00 | 14,760.00 | 14,780.00 | 14,780.00 | 1.93% | 3,393 |
| Aug 26, 2026 | 14,430.00 | 14,560.00 | 14,430.00 | 14,500.00 | 14,500.00 | -0.55% | 5,836 |
| Aug 25, 2026 | 14,400.00 | 14,620.00 | 14,400.00 | 14,580.00 | 14,580.00 | 0.48% | 3,663 |
| Aug 24, 2026 | 14,590.00 | 14,610.00 | 14,470.00 | 14,510.00 | 14,510.00 | -0.21% | 48,417 |
| Aug 21, 2026 | 14,510.00 | 14,560.00 | 14,460.00 | 14,540.00 | 14,540.00 | -1.69% | 9,954 |
| Aug 20, 2026 | 15,990.00 | 15,990.00 | 14,715.00 | 14,790.00 | 14,790.00 | 0.51% | 10,439 |
| Aug 19, 2026 | 14,940.00 | 15,020.00 | 14,650.00 | 14,715.00 | 14,715.00 | -1.80% | 13,505 |
| Aug 18, 2026 | 15,280.00 | 15,280.00 | 14,960.00 | 14,985.00 | 14,985.00 | -4.03% | 37,824 |
| Aug 14, 2026 | 15,550.00 | 15,925.00 | 15,545.00 | 15,615.00 | 15,615.00 | 1.83% | 11,873 |
| Aug 13, 2026 | 15,190.00 | 15,400.00 | 15,080.00 | 15,335.00 | 15,335.00 | -0.23% | 43,103 |
| Aug 12, 2026 | 15,270.00 | 15,480.00 | 15,270.00 | 15,370.00 | 15,370.00 | -0.26% | 6,798 |
| Aug 11, 2026 | 15,310.00 | 15,565.00 | 15,310.00 | 15,410.00 | 15,410.00 | 0.78% | 13,388 |
| Aug 10, 2026 | 15,045.00 | 15,295.00 | 15,022.00 | 15,290.00 | 15,290.00 | 1.87% | 33,592 |
| Aug 7, 2026 | 14,990.00 | 15,140.00 | 14,980.00 | 15,010.00 | 15,010.00 | 0.13% | 131,817 |
| Aug 6, 2026 | 15,155.00 | 15,155.00 | 14,835.00 | 14,990.00 | 14,990.00 | -1.22% | 14,111 |
| Aug 5, 2026 | 15,125.00 | 15,270.00 | 15,110.00 | 15,175.00 | 15,175.00 | 1.40% | 169,682 |
| Aug 4, 2026 | 15,800.00 | 15,800.00 | 14,790.00 | 14,965.00 | 14,965.00 | 4.14% | 152,221 |
| Aug 3, 2026 | 14,235.00 | 14,495.00 | 14,210.00 | 14,370.00 | 14,370.00 | 2.57% | 19,622 |
| Jul 31, 2026 | 14,120.00 | 14,155.00 | 13,885.00 | 14,010.00 | 14,010.00 | 3.09% | 30,082 |
| Jul 30, 2026 | 13,505.00 | 13,730.00 | 13,505.00 | 13,590.00 | 13,590.00 | 0.41% | 36,180 |
| Jul 29, 2026 | 13,525.00 | 13,825.00 | 13,450.00 | 13,535.00 | 13,535.00 | -0.70% | 14,754 |
| Jul 28, 2026 | 13,555.00 | 13,870.00 | 13,555.00 | 13,630.00 | 13,630.00 | -0.07% | 20,012 |
| Jul 27, 2026 | 13,510.00 | 13,655.00 | 13,430.00 | 13,640.00 | 13,640.00 | 0.96% | 123,032 |
| Jul 24, 2026 | 13,620.00 | 13,620.00 | 13,490.00 | 13,510.00 | 13,510.00 | -2.77% | 113,356 |
| Jul 23, 2026 | 14,020.00 | 14,130.00 | 13,875.00 | 13,895.00 | 13,895.00 | -2.87% | 22,167 |
| Jul 22, 2026 | 14,225.00 | 14,415.00 | 14,165.00 | 14,305.00 | 14,305.00 | 0.56% | 9,938 |
| Jul 21, 2026 | 14,155.00 | 14,400.00 | 14,150.00 | 14,225.00 | 14,225.00 | 0.53% | 13,897 |
| Jul 20, 2026 | 14,120.00 | 14,295.00 | 14,120.00 | 14,150.00 | 14,150.00 | -2.65% | 21,287 |
| Jul 16, 2026 | 14,610.00 | 14,615.00 | 14,535.00 | 14,535.00 | 14,535.00 | 0.52% | 143,823 |
| Jul 15, 2026 | 14,480.00 | 14,560.00 | 14,390.00 | 14,460.00 | 14,460.00 | -0.14% | 19,501 |
| Jul 14, 2026 | 15,000.00 | 15,000.00 | 14,360.00 | 14,480.00 | 14,480.00 | -0.45% | 19,540 |
| Jul 13, 2026 | 14,410.00 | 14,660.00 | 14,410.00 | 14,545.00 | 14,545.00 | -0.82% | 10,903 |