Kim Ace Google Value Chain Active ETF (KRX:483340)
South Korea · Delayed Price · Currency is KRW 22,995
+365 (1.61%)
At close: Sep 23, 2026
KRX:483340 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23,000.00 | 23,200.00 | 22,565.00 | 22,630.00 | 22,630.00 | 0.44% | 93,688 |
| Sep 21, 2026 | 22,225.00 | 22,630.00 | 22,225.00 | 22,530.00 | 22,530.00 | 1.40% | 62,738 |
| Sep 18, 2026 | 21,760.00 | 22,410.00 | 21,755.00 | 22,220.00 | 22,220.00 | 3.28% | 46,154 |
| Sep 17, 2026 | 21,280.00 | 21,915.00 | 21,280.00 | 21,515.00 | 21,515.00 | 2.60% | 34,303 |
| Sep 16, 2026 | 20,540.00 | 20,970.00 | 20,540.00 | 20,970.00 | 20,970.00 | 1.13% | 43,527 |
| Sep 15, 2026 | 20,630.00 | 20,805.00 | 20,595.00 | 20,735.00 | 20,735.00 | -0.26% | 66,177 |
| Sep 14, 2026 | 20,815.00 | 20,970.00 | 20,715.00 | 20,790.00 | 20,790.00 | -1.54% | 48,924 |
| Sep 11, 2026 | 21,210.00 | 21,210.00 | 20,860.00 | 21,115.00 | 21,115.00 | -1.15% | 79,997 |
| Sep 10, 2026 | 21,525.00 | 21,525.00 | 21,160.00 | 21,360.00 | 21,360.00 | -0.79% | 154,228 |
| Sep 9, 2026 | 21,285.00 | 21,665.00 | 21,285.00 | 21,530.00 | 21,530.00 | 1.82% | 131,685 |
| Sep 8, 2026 | 20,950.00 | 21,575.00 | 20,950.00 | 21,145.00 | 21,145.00 | 0.95% | 116,256 |
| Sep 7, 2026 | 20,880.00 | 21,170.00 | 20,830.00 | 20,945.00 | 20,945.00 | 0.70% | 131,762 |
| Sep 4, 2026 | 20,570.00 | 20,990.00 | 20,570.00 | 20,800.00 | 20,800.00 | 1.24% | 38,889 |
| Sep 3, 2026 | 20,610.00 | 21,040.00 | 20,415.00 | 20,545.00 | 20,545.00 | -0.53% | 315,981 |
| Sep 2, 2026 | 21,185.00 | 21,185.00 | 20,635.00 | 20,655.00 | 20,655.00 | -3.21% | 83,838 |
| Sep 1, 2026 | 21,360.00 | 21,580.00 | 21,070.00 | 21,340.00 | 21,340.00 | -0.09% | 49,556 |
| Aug 31, 2026 | 21,425.00 | 21,425.00 | 21,070.00 | 21,360.00 | 21,360.00 | -1.11% | 58,058 |
| Aug 28, 2026 | 22,000.00 | 22,005.00 | 21,600.00 | 21,600.00 | 21,600.00 | -2.13% | 71,028 |
| Aug 27, 2026 | 22,145.00 | 22,350.00 | 21,920.00 | 22,070.00 | 22,070.00 | 1.85% | 172,338 |
| Aug 26, 2026 | 21,610.00 | 21,785.00 | 21,485.00 | 21,670.00 | 21,670.00 | 0.28% | 78,131 |
| Aug 25, 2026 | 21,355.00 | 21,610.00 | 21,060.00 | 21,610.00 | 21,610.00 | 0.96% | 178,121 |
| Aug 24, 2026 | 21,930.00 | 21,945.00 | 21,335.00 | 21,405.00 | 21,405.00 | -2.59% | 194,170 |
| Aug 21, 2026 | 21,905.00 | 21,975.00 | 21,790.00 | 21,975.00 | 21,975.00 | -0.70% | 407,875 |
| Aug 20, 2026 | 21,885.00 | 22,180.00 | 21,740.00 | 22,130.00 | 22,130.00 | 0.57% | 97,235 |
| Aug 19, 2026 | 22,315.00 | 22,500.00 | 21,940.00 | 22,005.00 | 22,005.00 | -5.70% | 210,142 |
| Aug 18, 2026 | 23,835.00 | 23,990.00 | 23,225.00 | 23,335.00 | 23,335.00 | -1.95% | 367,807 |
| Aug 14, 2026 | 24,175.00 | 24,180.00 | 23,675.00 | 23,800.00 | 23,800.00 | 0.34% | 164,681 |
| Aug 13, 2026 | 23,510.00 | 23,735.00 | 23,510.00 | 23,720.00 | 23,720.00 | 2.57% | 197,249 |
| Aug 12, 2026 | 23,000.00 | 23,170.00 | 22,830.00 | 23,125.00 | 23,125.00 | 0.52% | 147,049 |
| Aug 11, 2026 | 23,460.00 | 23,460.00 | 22,750.00 | 23,005.00 | 23,005.00 | -1.94% | 101,272 |
| Aug 10, 2026 | 23,125.00 | 23,470.00 | 23,035.00 | 23,460.00 | 23,460.00 | 1.56% | 83,054 |
| Aug 7, 2026 | 23,100.00 | 24,025.00 | 22,975.00 | 23,100.00 | 23,100.00 | 0.11% | 66,827 |
| Aug 6, 2026 | 23,400.00 | 23,400.00 | 22,830.00 | 23,075.00 | 23,075.00 | -3.95% | 132,174 |
| Aug 5, 2026 | 23,800.00 | 24,105.00 | 23,760.00 | 24,025.00 | 24,025.00 | 4.52% | 139,500 |
| Aug 4, 2026 | 22,800.00 | 23,025.00 | 22,345.00 | 22,985.00 | 22,985.00 | 3.47% | 186,472 |
| Aug 3, 2026 | 22,390.00 | 22,435.00 | 22,135.00 | 22,215.00 | 22,215.00 | -0.91% | 111,763 |
| Jul 31, 2026 | 21,800.00 | 22,490.00 | 21,650.00 | 22,420.00 | 22,420.00 | 11.07% | 135,312 |
| Jul 30, 2026 | 20,850.00 | 20,850.00 | 20,085.00 | 20,185.00 | 20,185.00 | -3.26% | 257,651 |
| Jul 29, 2026 | 21,495.00 | 21,700.00 | 20,305.00 | 20,865.00 | 20,865.00 | -2.95% | 530,543 |
| Jul 28, 2026 | 22,205.00 | 22,210.00 | 21,415.00 | 21,500.00 | 21,500.00 | -5.89% | 392,414 |
| Jul 27, 2026 | 23,400.00 | 23,500.00 | 22,470.00 | 22,845.00 | 22,845.00 | -0.95% | 168,707 |
| Jul 24, 2026 | 23,425.00 | 23,975.00 | 22,930.00 | 23,065.00 | 23,065.00 | -3.11% | 1,153,804 |
| Jul 23, 2026 | 23,750.00 | 24,460.00 | 23,625.00 | 23,805.00 | 23,805.00 | 0.51% | 282,896 |
| Jul 22, 2026 | 24,040.00 | 24,760.00 | 23,675.00 | 23,685.00 | 23,685.00 | 0.89% | 275,177 |
| Jul 21, 2026 | 22,900.00 | 23,495.00 | 22,900.00 | 23,475.00 | 23,475.00 | 3.21% | 211,720 |
| Jul 20, 2026 | 23,380.00 | 24,110.00 | 22,730.00 | 22,745.00 | 22,745.00 | -6.30% | 451,122 |
| Jul 16, 2026 | 24,515.00 | 24,515.00 | 24,215.00 | 24,275.00 | 24,275.00 | -3.57% | 555,318 |
| Jul 15, 2026 | 25,955.00 | 25,955.00 | 24,915.00 | 25,175.00 | 25,175.00 | 1.82% | 163,026 |
| Jul 14, 2026 | 24,700.00 | 24,765.00 | 23,995.00 | 24,725.00 | 24,725.00 | -0.84% | 605,729 |
| Jul 13, 2026 | 25,780.00 | 25,810.00 | 24,930.00 | 24,935.00 | 24,935.00 | -3.30% | 182,464 |