Kim Ace Cd Rate & Short Term Bond Active ETF (KRX:487340)
South Korea · Delayed Price · Currency is KRW 106,120
+25 (0.02%)
At close: Sep 23, 2026
KRX:487340 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 106,090.00 | 106,120.00 | 106,080.00 | 106,120.00 | 106,120.00 | 0.02% | 42,778 |
| Sep 22, 2026 | 106,085.00 | 106,100.00 | 106,085.00 | 106,095.00 | 106,095.00 | 0.05% | 34,834 |
| Sep 21, 2026 | 106,045.00 | 106,050.00 | 106,040.00 | 106,045.00 | 106,045.00 | - | 14,714 |
| Sep 18, 2026 | 106,030.00 | 106,040.00 | 106,030.00 | 106,040.00 | 106,040.00 | 0.01% | 11,373 |
| Sep 17, 2026 | 106,000.00 | 106,030.00 | 106,000.00 | 106,030.00 | 106,030.00 | 0.03% | 36,336 |
| Sep 16, 2026 | 105,990.00 | 106,000.00 | 105,990.00 | 106,000.00 | 106,000.00 | 0.02% | 5,515 |
| Sep 15, 2026 | 105,980.00 | 105,990.00 | 105,980.00 | 105,980.00 | 105,980.00 | - | 6,533 |
| Sep 14, 2026 | 105,965.00 | 105,990.00 | 105,965.00 | 105,980.00 | 105,980.00 | 0.02% | 4,913 |
| Sep 11, 2026 | 105,955.00 | 105,965.00 | 105,955.00 | 105,960.00 | 105,960.00 | 0.01% | 5,695 |
| Sep 10, 2026 | 105,945.00 | 105,950.00 | 105,945.00 | 105,950.00 | 105,950.00 | 0.02% | 5,370 |
| Sep 9, 2026 | 105,915.00 | 105,925.00 | 105,915.00 | 105,925.00 | 105,925.00 | 0.01% | 5,008 |
| Sep 8, 2026 | 105,905.00 | 105,915.00 | 105,905.00 | 105,910.00 | 105,910.00 | 0.01% | 11,487 |
| Sep 7, 2026 | 105,900.00 | 105,905.00 | 105,895.00 | 105,900.00 | 105,900.00 | 0.01% | 10,994 |
| Sep 4, 2026 | 105,865.00 | 105,890.00 | 105,865.00 | 105,890.00 | 105,890.00 | - | 31,756 |
| Sep 3, 2026 | 105,880.00 | 105,890.00 | 105,880.00 | 105,890.00 | 105,890.00 | 0.03% | 34,465 |
| Sep 2, 2026 | 105,845.00 | 105,860.00 | 105,845.00 | 105,860.00 | 105,860.00 | 0.01% | 2,475 |
| Sep 1, 2026 | 105,835.00 | 105,845.00 | 105,835.00 | 105,845.00 | 105,845.00 | 0.01% | 3,894 |
| Aug 31, 2026 | 105,830.00 | 105,835.00 | 105,825.00 | 105,835.00 | 105,835.00 | 0.01% | 2,557 |
| Aug 28, 2026 | 105,855.00 | 105,855.00 | 105,815.00 | 105,820.00 | 105,820.00 | - | 6,197 |
| Aug 27, 2026 | 105,815.00 | 105,825.00 | 105,815.00 | 105,820.00 | 105,820.00 | 0.03% | 20,153 |
| Aug 26, 2026 | 105,790.00 | 105,795.00 | 105,785.00 | 105,790.00 | 105,790.00 | 0.01% | 7,915 |
| Aug 25, 2026 | 105,770.00 | 105,785.00 | 105,770.00 | 105,780.00 | 105,780.00 | - | 23,667 |
| Aug 24, 2026 | 105,765.00 | 105,775.00 | 105,765.00 | 105,775.00 | 105,775.00 | 0.01% | 8,558 |
| Aug 21, 2026 | 105,755.00 | 105,765.00 | 105,755.00 | 105,765.00 | 105,765.00 | 0.02% | 6,260 |
| Aug 20, 2026 | 105,745.00 | 105,755.00 | 105,745.00 | 105,745.00 | 105,745.00 | 0.03% | 13,271 |
| Aug 19, 2026 | 105,715.00 | 105,725.00 | 105,715.00 | 105,715.00 | 105,715.00 | - | 21,157 |
| Aug 18, 2026 | 105,705.00 | 105,715.00 | 105,705.00 | 105,715.00 | 105,715.00 | 0.01% | 7,561 |
| Aug 14, 2026 | 105,670.00 | 105,705.00 | 105,670.00 | 105,705.00 | 105,705.00 | 0.02% | 85,150 |
| Aug 13, 2026 | 105,660.00 | 105,685.00 | 105,660.00 | 105,680.00 | 105,680.00 | 0.01% | 37,900 |
| Aug 12, 2026 | 105,650.00 | 105,670.00 | 105,645.00 | 105,670.00 | 105,670.00 | 0.02% | 6,600 |
| Aug 11, 2026 | 105,655.00 | 105,655.00 | 105,635.00 | 105,650.00 | 105,650.00 | 0.01% | 9,965 |
| Aug 10, 2026 | 105,635.00 | 105,655.00 | 105,625.00 | 105,635.00 | 105,635.00 | - | 6,602 |
| Aug 7, 2026 | 105,620.00 | 105,635.00 | 105,620.00 | 105,630.00 | 105,630.00 | 0.01% | 4,777 |
| Aug 6, 2026 | 105,605.00 | 105,620.00 | 105,605.00 | 105,620.00 | 105,620.00 | 0.03% | 7,358 |
| Aug 5, 2026 | 105,570.00 | 105,585.00 | 105,570.00 | 105,585.00 | 105,585.00 | 0.01% | 15,424 |
| Aug 4, 2026 | 105,560.00 | 105,570.00 | 105,560.00 | 105,570.00 | 105,570.00 | 0.01% | 4,957 |
| Aug 3, 2026 | 105,545.00 | 105,565.00 | 105,545.00 | 105,560.00 | 105,560.00 | - | 13,766 |
| Jul 31, 2026 | 105,570.00 | 105,570.00 | 105,540.00 | 105,555.00 | 105,555.00 | 0.01% | 18,600 |
| Jul 30, 2026 | 105,535.00 | 105,565.00 | 105,530.00 | 105,540.00 | 105,540.00 | 0.04% | 28,801 |
| Jul 29, 2026 | 105,495.00 | 105,515.00 | 105,495.00 | 105,500.00 | 105,500.00 | - | 27,125 |
| Jul 28, 2026 | 105,495.00 | 105,505.00 | 105,495.00 | 105,495.00 | 105,495.00 | - | 21,128 |
| Jul 27, 2026 | 105,485.00 | 105,495.00 | 105,485.00 | 105,490.00 | 105,490.00 | 0.01% | 8,483 |
| Jul 24, 2026 | 105,425.00 | 105,485.00 | 105,425.00 | 105,480.00 | 105,480.00 | 0.01% | 44,307 |
| Jul 23, 2026 | 105,435.00 | 105,465.00 | 105,435.00 | 105,465.00 | 105,465.00 | 0.03% | 42,449 |
| Jul 22, 2026 | 105,410.00 | 105,435.00 | 105,410.00 | 105,430.00 | 105,430.00 | 0.02% | 25,709 |
| Jul 21, 2026 | 105,400.00 | 105,420.00 | 105,400.00 | 105,410.00 | 105,410.00 | - | 44,870 |
| Jul 20, 2026 | 105,395.00 | 105,415.00 | 105,395.00 | 105,415.00 | 105,415.00 | - | 14,601 |
| Jul 16, 2026 | 105,400.00 | 105,410.00 | 105,400.00 | 105,410.00 | 105,410.00 | 0.01% | 7,701 |
| Jul 15, 2026 | 105,345.00 | 105,410.00 | 105,345.00 | 105,395.00 | 105,395.00 | 0.05% | 17,304 |
| Jul 14, 2026 | 105,330.00 | 105,350.00 | 105,330.00 | 105,345.00 | 105,345.00 | 0.01% | 18,824 |