Kim Ace Apple Value Chain Active ETF (KRX:483420)
South Korea · Delayed Price · Currency is KRW 11,290
+190 (1.71%)
At close: Aug 11, 2025, 3:30 PM KST
KRX:483420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11,625.00 | 11,625.00 | 11,495.00 | 11,510.00 | - | -0.04% | 49,317 |
| Aug 13, 2025 | 11,305.00 | 11,530.00 | 11,305.00 | 11,515.00 | - | 2.63% | 54,534 |
| Aug 12, 2025 | 11,160.00 | 11,265.00 | 11,160.00 | 11,220.00 | - | -0.62% | 25,770 |
| Aug 11, 2025 | 11,125.00 | 11,300.00 | 11,125.00 | 11,290.00 | - | 1.71% | 42,966 |
| Aug 8, 2025 | 11,050.00 | 11,100.00 | 11,050.00 | 11,100.00 | - | 0.59% | 12,181 |
| Aug 7, 2025 | 10,925.00 | 11,080.00 | 10,925.00 | 11,035.00 | - | 2.03% | 45,683 |
| Aug 6, 2025 | 10,865.00 | 10,865.00 | 10,715.00 | 10,815.00 | - | -0.46% | 13,219 |
| Aug 5, 2025 | 10,710.00 | 10,885.00 | 10,710.00 | 10,865.00 | - | 1.45% | 6,540 |
| Aug 4, 2025 | 10,525.00 | 10,805.00 | 10,520.00 | 10,710.00 | - | -1.43% | 18,394 |
| Aug 1, 2025 | 10,965.00 | 10,965.00 | 10,805.00 | 10,865.00 | - | -2.47% | 27,796 |
| Jul 31, 2025 | 11,105.00 | 11,210.00 | 11,105.00 | 11,140.00 | - | 1.00% | 15,481 |
| Jul 30, 2025 | 10,955.00 | 11,080.00 | 10,955.00 | 11,030.00 | - | 0.05% | 19,985 |
| Jul 29, 2025 | 11,000.00 | 11,035.00 | 10,970.00 | 11,025.00 | - | 0.50% | 18,349 |
| Jul 28, 2025 | 10,980.00 | 10,980.00 | 10,900.00 | 10,970.00 | - | 1.34% | 15,659 |
| Jul 25, 2025 | 11,035.00 | 11,035.00 | 10,735.00 | 10,825.00 | - | -0.14% | 22,952 |
| Jul 24, 2025 | 10,950.00 | 10,950.00 | 10,810.00 | 10,840.00 | - | - | 54,676 |
| Jul 23, 2025 | 10,995.00 | 10,995.00 | 10,785.00 | 10,840.00 | - | -0.28% | 35,112 |
| Jul 22, 2025 | 10,900.00 | 10,900.00 | 10,780.00 | 10,870.00 | - | 0.05% | 30,961 |
| Jul 21, 2025 | 10,870.00 | 10,885.00 | 10,850.00 | 10,865.00 | - | 0.05% | 13,401 |
| Jul 18, 2025 | 10,775.00 | 10,885.00 | 10,775.00 | 10,860.00 | - | 0.74% | 9,798 |
| Jul 17, 2025 | 10,800.00 | 10,800.00 | 10,695.00 | 10,780.00 | - | 0.70% | 33,059 |
| Jul 16, 2025 | 10,825.00 | 10,825.00 | 10,690.00 | 10,705.00 | - | 0.19% | 23,198 |
| Jul 15, 2025 | 10,725.00 | 10,725.00 | 10,610.00 | 10,685.00 | - | 0.56% | 13,985 |
| Jul 14, 2025 | 10,745.00 | 10,745.00 | 10,610.00 | 10,625.00 | - | -0.61% | 11,512 |
| Jul 11, 2025 | 10,765.00 | 10,765.00 | 10,640.00 | 10,690.00 | - | 0.56% | 16,017 |
| Jul 10, 2025 | 10,695.00 | 10,695.00 | 10,610.00 | 10,630.00 | - | 0.47% | 24,662 |
| Jul 9, 2025 | 10,700.00 | 10,700.00 | 10,540.00 | 10,580.00 | - | 0.47% | 12,990 |
| Jul 8, 2025 | 10,580.00 | 10,580.00 | 10,480.00 | 10,530.00 | - | -0.52% | 11,178 |
| Jul 7, 2025 | 10,700.00 | 10,700.00 | 10,570.00 | 10,585.00 | - | -0.28% | 14,004 |
| Jul 4, 2025 | 10,695.00 | 10,695.00 | 10,575.00 | 10,615.00 | - | -0.05% | 17,632 |
| Jul 3, 2025 | 10,600.00 | 10,635.00 | 10,425.00 | 10,620.00 | - | 1.87% | 29,562 |
| Jul 2, 2025 | 10,495.00 | 10,495.00 | 10,335.00 | 10,425.00 | - | 0.19% | 7,941 |
| Jul 1, 2025 | 10,405.00 | 10,410.00 | 10,335.00 | 10,405.00 | - | 0.77% | 32,518 |
| Jun 30, 2025 | 10,405.00 | 10,410.00 | 10,320.00 | 10,325.00 | - | - | 26,824 |
| Jun 27, 2025 | 10,355.00 | 10,355.00 | 10,295.00 | 10,325.00 | - | 0.10% | 22,333 |
| Jun 26, 2025 | 10,430.00 | 10,430.00 | 10,275.00 | 10,315.00 | - | -0.10% | 13,161 |
| Jun 25, 2025 | 10,265.00 | 10,325.00 | 10,230.00 | 10,325.00 | - | 0.58% | 9,028 |
| Jun 24, 2025 | 10,215.00 | 10,265.00 | 10,200.00 | 10,265.00 | - | 1.33% | 20,370 |
| Jun 23, 2025 | 10,100.00 | 10,130.00 | 10,020.00 | 10,130.00 | - | 0.85% | 7,779 |
| Jun 20, 2025 | 10,190.00 | 10,190.00 | 10,020.00 | 10,045.00 | - | -0.20% | 6,362 |
| Jun 19, 2025 | 10,055.00 | 10,100.00 | 10,050.00 | 10,065.00 | - | 0.10% | 5,658 |
| Jun 18, 2025 | 10,070.00 | 10,080.00 | 9,995.00 | 10,055.00 | - | 0.60% | 22,751 |
| Jun 17, 2025 | 9,775.00 | 10,020.00 | 9,775.00 | 9,995.00 | - | 0.81% | 16,810 |
| Jun 16, 2025 | 9,995.00 | 9,995.00 | 9,872.00 | 9,915.00 | - | 0.41% | 21,752 |
| Jun 13, 2025 | 10,120.00 | 10,120.00 | 9,820.00 | 9,875.00 | - | -1.15% | 9,701 |
| Jun 12, 2025 | 10,165.00 | 10,165.00 | 9,955.00 | 9,990.00 | - | -1.38% | 10,419 |
| Jun 11, 2025 | 10,180.00 | 10,180.00 | 10,050.00 | 10,130.00 | - | 1.60% | 14,428 |
| Jun 10, 2025 | 10,110.00 | 10,360.00 | 9,500.00 | 9,970.00 | - | 1.42% | 30,356 |
| Jun 9, 2025 | 9,890.00 | 9,890.00 | 9,815.00 | 9,830.00 | - | 0.20% | 16,663 |
| Jun 5, 2025 | 9,770.00 | 9,845.00 | 9,770.00 | 9,810.00 | - | 0.41% | 18,057 |