Kim Ace India Consumption Active ETF (KRX:487910)
South Korea · Delayed Price · Currency is KRW 8,005.00
-5.00 (-0.06%)
At close: Sep 23, 2026
KRX:487910 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,010.00 | 8,010.00 | 7,900.00 | 7,995.00 | - | -0.19% | 10,025 |
| Sep 22, 2026 | 8,160.00 | 8,160.00 | 7,975.00 | 8,010.00 | 8,010.00 | -2.20% | 1,242 |
| Sep 21, 2026 | 8,155.00 | 8,220.00 | 8,130.00 | 8,190.00 | 8,190.00 | 0.43% | 5,729 |
| Sep 18, 2026 | 8,135.00 | 8,185.00 | 8,095.00 | 8,155.00 | 8,155.00 | 0.25% | 1,516 |
| Sep 17, 2026 | 7,945.00 | 8,135.00 | 7,945.00 | 8,135.00 | 8,135.00 | 1.88% | 9,473 |
| Sep 16, 2026 | 7,960.00 | 7,990.00 | 7,895.00 | 7,985.00 | 7,985.00 | -0.19% | 267 |
| Sep 15, 2026 | 8,010.00 | 8,060.00 | 7,985.00 | 8,000.00 | 8,000.00 | -0.19% | 1,126 |
| Sep 14, 2026 | 8,005.00 | 8,015.00 | 7,970.00 | 8,015.00 | 8,015.00 | 0.12% | 850 |
| Sep 11, 2026 | 8,010.00 | 8,030.00 | 7,915.00 | 8,005.00 | 8,005.00 | -0.06% | 324 |
| Sep 10, 2026 | 8,020.00 | 8,040.00 | 7,980.00 | 8,010.00 | 8,010.00 | -0.12% | 810 |
| Sep 9, 2026 | 8,070.00 | 8,090.00 | 8,010.00 | 8,020.00 | 8,020.00 | -1.23% | 762 |
| Sep 8, 2026 | 8,125.00 | 8,130.00 | 8,060.00 | 8,120.00 | 8,120.00 | -0.06% | 712 |
| Sep 7, 2026 | 8,200.00 | 8,200.00 | 8,080.00 | 8,125.00 | 8,125.00 | -1.16% | 2,997 |
| Sep 4, 2026 | 8,280.00 | 8,300.00 | 8,200.00 | 8,220.00 | 8,220.00 | -0.84% | 385 |
| Sep 3, 2026 | 8,340.00 | 8,340.00 | 8,215.00 | 8,290.00 | 8,290.00 | 0.97% | 1,495 |
| Sep 2, 2026 | 8,450.00 | 8,450.00 | 8,200.00 | 8,210.00 | 8,210.00 | -3.30% | 514 |
| Sep 1, 2026 | 8,425.00 | 8,510.00 | 8,425.00 | 8,490.00 | 8,490.00 | 0.59% | 2,536 |
| Aug 31, 2026 | 8,440.00 | 8,500.00 | 8,405.00 | 8,440.00 | 8,440.00 | - | 315 |
| Aug 28, 2026 | 8,525.00 | 8,525.00 | 8,440.00 | 8,440.00 | 8,440.00 | -1.11% | 647 |
| Aug 27, 2026 | 8,555.00 | 8,575.00 | 8,510.00 | 8,535.00 | 8,535.00 | -0.70% | 208 |
| Aug 26, 2026 | 8,535.00 | 8,610.00 | 8,535.00 | 8,595.00 | 8,595.00 | 1.06% | 2,175 |
| Aug 25, 2026 | 8,460.00 | 8,505.00 | 8,400.00 | 8,505.00 | 8,505.00 | 0.53% | 4,568 |
| Aug 24, 2026 | 8,500.00 | 8,510.00 | 8,450.00 | 8,460.00 | 8,460.00 | -0.47% | 348 |
| Aug 21, 2026 | 8,560.00 | 8,560.00 | 8,480.00 | 8,500.00 | 8,500.00 | -0.93% | 496 |
| Aug 20, 2026 | 8,555.00 | 8,585.00 | 8,480.00 | 8,580.00 | 8,580.00 | 0.29% | 799 |
| Aug 19, 2026 | 8,695.00 | 8,695.00 | 8,540.00 | 8,555.00 | 8,555.00 | -1.61% | 1,722 |
| Aug 18, 2026 | 8,775.00 | 8,775.00 | 8,670.00 | 8,695.00 | 8,695.00 | -1.02% | 1,245 |
| Aug 14, 2026 | 8,755.00 | 8,785.00 | 8,725.00 | 8,785.00 | 8,785.00 | 0.34% | 404 |
| Aug 13, 2026 | 8,715.00 | 8,755.00 | 8,682.00 | 8,755.00 | 8,755.00 | 0.46% | 2,076 |
| Aug 12, 2026 | 8,765.00 | 8,790.00 | 8,690.00 | 8,715.00 | 8,715.00 | -0.85% | 625 |
| Aug 11, 2026 | 8,835.00 | 8,840.00 | 8,770.00 | 8,790.00 | 8,790.00 | -0.68% | 424 |
| Aug 10, 2026 | 8,860.00 | 8,880.00 | 8,810.00 | 8,850.00 | 8,850.00 | -0.11% | 1,391 |
| Aug 7, 2026 | 8,960.00 | 8,960.00 | 8,855.00 | 8,860.00 | 8,860.00 | -1.12% | 517 |
| Aug 6, 2026 | 8,990.00 | 8,995.00 | 8,935.00 | 8,960.00 | 8,960.00 | -0.39% | 685 |
| Aug 5, 2026 | 8,995.00 | 9,020.00 | 8,970.00 | 8,995.00 | 8,995.00 | - | 4,027 |
| Aug 4, 2026 | 9,000.00 | 9,015.00 | 8,960.00 | 8,995.00 | 8,995.00 | -0.06% | 991 |
| Aug 3, 2026 | 8,725.00 | 9,030.00 | 8,725.00 | 9,000.00 | 9,000.00 | 0.39% | 4,049 |
| Jul 31, 2026 | 8,810.00 | 9,005.00 | 8,800.00 | 8,965.00 | 8,965.00 | 1.36% | 2,775 |
| Jul 30, 2026 | 8,820.00 | 8,855.00 | 8,810.00 | 8,845.00 | 8,845.00 | 0.28% | 4,176 |
| Jul 29, 2026 | 8,820.00 | 8,850.00 | 8,760.00 | 8,820.00 | 8,820.00 | - | 3,707 |
| Jul 28, 2026 | 8,800.00 | 8,855.00 | 8,760.00 | 8,820.00 | 8,820.00 | 0.23% | 15,376 |
| Jul 27, 2026 | 8,650.00 | 8,800.00 | 8,650.00 | 8,800.00 | 8,800.00 | 1.73% | 226 |
| Jul 24, 2026 | 8,755.00 | 8,755.00 | 8,630.00 | 8,650.00 | 8,650.00 | -1.65% | 2,232 |
| Jul 23, 2026 | 8,880.00 | 8,880.00 | 8,720.00 | 8,795.00 | 8,795.00 | -0.96% | 1,562 |
| Jul 22, 2026 | 8,885.00 | 8,955.00 | 8,855.00 | 8,880.00 | 8,880.00 | 0.40% | 1,110 |
| Jul 21, 2026 | 8,840.00 | 8,885.00 | 8,825.00 | 8,845.00 | 8,845.00 | 0.06% | 649 |
| Jul 20, 2026 | 8,945.00 | 8,950.00 | 8,840.00 | 8,840.00 | 8,840.00 | -1.17% | 1,445 |
| Jul 16, 2026 | 8,925.00 | 8,950.00 | 8,875.00 | 8,945.00 | 8,945.00 | 0.22% | 7,307 |
| Jul 15, 2026 | 8,910.00 | 8,970.00 | 8,825.00 | 8,925.00 | 8,925.00 | 0.17% | 10,704 |
| Jul 14, 2026 | 8,965.00 | 8,980.00 | 8,830.00 | 8,910.00 | 8,910.00 | -1.00% | 696 |