KCGI US S&P 500 Top10 ETF (KRX:483570)
South Korea · Delayed Price · Currency is KRW 16,050
+25 (0.16%)
At close: Sep 23, 2026
KRX:483570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16,065.00 | 16,330.00 | 16,025.00 | 16,025.00 | 16,025.00 | -0.22% | 3,200 |
| Sep 21, 2026 | 16,055.00 | 16,165.00 | 16,055.00 | 16,060.00 | 16,060.00 | 0.03% | 1,389 |
| Sep 18, 2026 | 15,605.00 | 16,055.00 | 15,605.00 | 16,055.00 | 16,055.00 | 1.68% | 1,251 |
| Sep 17, 2026 | 15,350.00 | 15,795.00 | 15,350.00 | 15,790.00 | 15,790.00 | 1.35% | 2,000 |
| Sep 16, 2026 | 15,265.00 | 15,590.00 | 15,265.00 | 15,580.00 | 15,580.00 | 0.55% | 833 |
| Sep 15, 2026 | 15,305.00 | 15,565.00 | 15,305.00 | 15,495.00 | 15,495.00 | 1.24% | 2,764 |
| Sep 14, 2026 | 15,390.00 | 15,390.00 | 15,190.00 | 15,305.00 | 15,305.00 | -0.33% | 2,578 |
| Sep 11, 2026 | 15,300.00 | 15,355.00 | 15,280.00 | 15,355.00 | 15,355.00 | 0.36% | 678 |
| Sep 10, 2026 | 15,135.00 | 15,345.00 | 15,135.00 | 15,300.00 | 15,300.00 | -0.23% | 838 |
| Sep 9, 2026 | 15,270.00 | 15,400.00 | 15,270.00 | 15,335.00 | 15,335.00 | -1.06% | 645 |
| Sep 8, 2026 | 15,345.00 | 15,595.00 | 15,345.00 | 15,500.00 | 15,500.00 | -0.29% | 1,025 |
| Sep 7, 2026 | 16,215.00 | 16,215.00 | 15,355.00 | 15,545.00 | 15,545.00 | -1.24% | 1,896 |
| Sep 4, 2026 | 15,525.00 | 15,820.00 | 15,525.00 | 15,740.00 | 15,740.00 | 1.38% | 932 |
| Sep 3, 2026 | 15,455.00 | 15,635.00 | 15,440.00 | 15,525.00 | 15,525.00 | 0.23% | 647 |
| Sep 2, 2026 | 15,410.00 | 15,610.00 | 15,410.00 | 15,490.00 | 15,490.00 | -0.96% | 604 |
| Sep 1, 2026 | 15,435.00 | 15,660.00 | 15,435.00 | 15,640.00 | 15,640.00 | -0.16% | 1,240 |
| Aug 31, 2026 | 15,675.00 | 15,715.00 | 15,620.00 | 15,665.00 | 15,665.00 | 0.06% | 5,635 |
| Aug 28, 2026 | 15,560.00 | 15,760.00 | 15,560.00 | 15,655.00 | 15,655.00 | 0.77% | 735 |
| Aug 27, 2026 | 15,535.00 | 15,655.00 | 15,440.00 | 15,535.00 | 15,535.00 | 0.03% | 1,180 |
| Aug 26, 2026 | 15,165.00 | 15,570.00 | 15,165.00 | 15,530.00 | 15,530.00 | 0.03% | 900 |
| Aug 25, 2026 | 15,345.00 | 15,525.00 | 15,320.00 | 15,525.00 | 15,525.00 | 1.17% | 1,145 |
| Aug 24, 2026 | 15,555.00 | 15,560.00 | 15,345.00 | 15,345.00 | 15,345.00 | -1.35% | 4,911 |
| Aug 21, 2026 | 15,830.00 | 15,830.00 | 15,465.00 | 15,555.00 | 15,555.00 | -1.74% | 3,488 |
| Aug 20, 2026 | 15,665.00 | 15,870.00 | 15,645.00 | 15,830.00 | 15,830.00 | 1.02% | 415 |
| Aug 19, 2026 | 15,880.00 | 15,880.00 | 15,650.00 | 15,670.00 | 15,670.00 | -1.60% | 3,209 |
| Aug 18, 2026 | 16,300.00 | 16,300.00 | 15,655.00 | 15,925.00 | 15,925.00 | -2.30% | 3,474 |
| Aug 14, 2026 | 16,050.00 | 16,330.00 | 16,050.00 | 16,300.00 | 16,300.00 | 0.65% | 2,159 |
| Aug 13, 2026 | 16,045.00 | 16,225.00 | 16,045.00 | 16,195.00 | 16,195.00 | -0.22% | 1,220 |
| Aug 12, 2026 | 16,380.00 | 16,380.00 | 16,130.00 | 16,230.00 | 16,230.00 | -0.92% | 2,010 |
| Aug 11, 2026 | 16,525.00 | 16,525.00 | 16,340.00 | 16,380.00 | 16,380.00 | -0.88% | 1,650 |
| Aug 10, 2026 | 16,390.00 | 16,525.00 | 16,390.00 | 16,525.00 | 16,525.00 | 0.79% | 2,805 |
| Aug 7, 2026 | 16,310.00 | 16,550.00 | 16,310.00 | 16,395.00 | 16,395.00 | 0.52% | 4,785 |
| Aug 6, 2026 | 16,500.00 | 16,500.00 | 16,190.00 | 16,310.00 | 16,310.00 | -1.15% | 1,987 |
| Aug 5, 2026 | 16,315.00 | 16,505.00 | 16,315.00 | 16,500.00 | 16,500.00 | 1.38% | 9,923 |
| Aug 4, 2026 | 15,620.00 | 16,280.00 | 15,620.00 | 16,275.00 | 16,275.00 | 2.65% | 3,972 |
| Aug 3, 2026 | 15,360.00 | 15,925.00 | 15,360.00 | 15,855.00 | 15,855.00 | 1.70% | 8,805 |
| Jul 31, 2026 | 15,190.00 | 15,710.00 | 15,190.00 | 15,590.00 | 15,590.00 | 2.63% | 5,156 |
| Jul 30, 2026 | 15,465.00 | 15,465.00 | 15,170.00 | 15,190.00 | 15,190.00 | -1.78% | 1,370 |
| Jul 29, 2026 | 15,215.00 | 15,705.00 | 15,215.00 | 15,465.00 | 15,465.00 | 0.13% | 5,922 |
| Jul 28, 2026 | 15,660.00 | 15,660.00 | 15,330.00 | 15,445.00 | 15,445.00 | -2.77% | 1,341 |
| Jul 27, 2026 | 15,670.00 | 15,885.00 | 15,670.00 | 15,885.00 | 15,885.00 | 1.37% | 1,232 |
| Jul 24, 2026 | 15,850.00 | 15,850.00 | 15,630.00 | 15,670.00 | 15,670.00 | -2.79% | 4,678 |
| Jul 23, 2026 | 16,330.00 | 16,375.00 | 16,095.00 | 16,120.00 | 16,120.00 | -1.20% | 974 |
| Jul 22, 2026 | 16,425.00 | 16,455.00 | 16,265.00 | 16,315.00 | 16,315.00 | -0.67% | 2,380 |
| Jul 21, 2026 | 16,210.00 | 16,425.00 | 16,210.00 | 16,425.00 | 16,425.00 | 1.30% | 4,817 |
| Jul 20, 2026 | 15,750.00 | 16,430.00 | 15,750.00 | 16,215.00 | 16,215.00 | -3.14% | 13,620 |
| Jul 16, 2026 | 16,370.00 | 16,870.00 | 16,370.00 | 16,740.00 | 16,740.00 | 0.75% | 4,678 |
| Jul 15, 2026 | 16,965.00 | 16,965.00 | 16,555.00 | 16,615.00 | 16,615.00 | 0.85% | 1,129 |
| Jul 14, 2026 | 16,300.00 | 16,475.00 | 16,285.00 | 16,475.00 | 16,475.00 | -0.33% | 3,530 |
| Jul 13, 2026 | 16,515.00 | 16,670.00 | 16,515.00 | 16,530.00 | 16,530.00 | 0.09% | 1,233 |