Kim Ace India Market Leaders Group Active ETF (KRX:487920)
South Korea · Delayed Price · Currency is KRW 7,580.00
+40.00 (0.53%)
At close: Sep 23, 2026
KRX:487920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,490.00 | 7,560.00 | 7,465.00 | 7,560.00 | - | 0.27% | 2,168 |
| Sep 22, 2026 | 7,715.00 | 7,715.00 | 7,525.00 | 7,540.00 | 7,540.00 | -2.27% | 6,827 |
| Sep 21, 2026 | 7,685.00 | 7,745.00 | 7,680.00 | 7,715.00 | 7,715.00 | 0.33% | 3,374 |
| Sep 18, 2026 | 7,645.00 | 7,720.00 | 7,645.00 | 7,690.00 | 7,690.00 | 0.52% | 499 |
| Sep 17, 2026 | 7,545.00 | 7,650.00 | 7,535.00 | 7,650.00 | 7,650.00 | 1.26% | 431 |
| Sep 16, 2026 | 7,550.00 | 7,565.00 | 7,495.00 | 7,555.00 | 7,555.00 | -0.46% | 3,788 |
| Sep 15, 2026 | 7,565.00 | 7,625.00 | 7,565.00 | 7,590.00 | 7,590.00 | 0.26% | 217 |
| Sep 14, 2026 | 7,540.00 | 7,580.00 | 7,540.00 | 7,570.00 | 7,570.00 | 0.33% | 1,541 |
| Sep 11, 2026 | 7,605.00 | 7,620.00 | 7,495.00 | 7,545.00 | 7,545.00 | -0.85% | 1,784 |
| Sep 10, 2026 | 7,615.00 | 7,625.00 | 7,575.00 | 7,610.00 | 7,610.00 | -0.13% | 597 |
| Sep 9, 2026 | 7,585.00 | 7,635.00 | 7,580.00 | 7,620.00 | 7,620.00 | -0.46% | 10,968 |
| Sep 8, 2026 | 7,700.00 | 7,700.00 | 7,640.00 | 7,655.00 | 7,655.00 | -0.65% | 993 |
| Sep 7, 2026 | 7,810.00 | 7,810.00 | 7,705.00 | 7,705.00 | 7,705.00 | -1.53% | 907 |
| Sep 4, 2026 | 7,835.00 | 7,870.00 | 7,805.00 | 7,825.00 | 7,825.00 | -0.19% | 1,746 |
| Sep 3, 2026 | 7,780.00 | 7,875.00 | 7,780.00 | 7,840.00 | 7,840.00 | 0.71% | 1,766 |
| Sep 2, 2026 | 7,905.00 | 7,905.00 | 7,780.00 | 7,785.00 | 7,785.00 | -1.70% | 2,576 |
| Sep 1, 2026 | 7,855.00 | 7,925.00 | 7,830.00 | 7,920.00 | 7,920.00 | 0.25% | 2,871 |
| Aug 31, 2026 | 7,900.00 | 7,990.00 | 7,845.00 | 7,900.00 | 7,900.00 | -0.06% | 1,467 |
| Aug 28, 2026 | 7,970.00 | 7,970.00 | 7,905.00 | 7,905.00 | 7,905.00 | -1.06% | 1,382 |
| Aug 27, 2026 | 8,045.00 | 8,055.00 | 7,970.00 | 7,990.00 | 7,990.00 | -1.05% | 1,569 |
| Aug 26, 2026 | 8,010.00 | 8,110.00 | 8,010.00 | 8,075.00 | 8,075.00 | 0.75% | 625 |
| Aug 25, 2026 | 7,965.00 | 8,015.00 | 7,965.00 | 8,015.00 | 8,015.00 | 0.06% | 414 |
| Aug 24, 2026 | 8,015.00 | 8,055.00 | 7,990.00 | 8,010.00 | 8,010.00 | -0.12% | 470 |
| Aug 21, 2026 | 8,070.00 | 8,070.00 | 7,985.00 | 8,020.00 | 8,020.00 | -0.99% | 557 |
| Aug 20, 2026 | 8,075.00 | 8,120.00 | 8,030.00 | 8,100.00 | 8,100.00 | 0.19% | 2,190 |
| Aug 19, 2026 | 8,205.00 | 8,205.00 | 8,065.00 | 8,085.00 | 8,085.00 | -1.46% | 2,655 |
| Aug 18, 2026 | 8,270.00 | 8,270.00 | 8,195.00 | 8,205.00 | 8,205.00 | -1.32% | 3,547 |
| Aug 14, 2026 | 8,325.00 | 8,355.00 | 8,285.00 | 8,315.00 | 8,315.00 | -0.12% | 296 |
| Aug 13, 2026 | 8,295.00 | 8,345.00 | 8,295.00 | 8,325.00 | 8,325.00 | 0.42% | 334 |
| Aug 12, 2026 | 8,360.00 | 8,380.00 | 8,275.00 | 8,290.00 | 8,290.00 | -1.13% | 995 |
| Aug 11, 2026 | 8,420.00 | 8,440.00 | 8,375.00 | 8,385.00 | 8,385.00 | -0.47% | 9,399 |
| Aug 10, 2026 | 8,465.00 | 8,465.00 | 8,360.00 | 8,425.00 | 8,425.00 | 0.30% | 2,047 |
| Aug 7, 2026 | 8,445.00 | 8,445.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 482 |
| Aug 6, 2026 | 8,525.00 | 8,545.00 | 8,480.00 | 8,500.00 | 8,500.00 | -0.35% | 195 |
| Aug 5, 2026 | 8,525.00 | 8,565.00 | 8,500.00 | 8,530.00 | 8,530.00 | - | 401 |
| Aug 4, 2026 | 8,505.00 | 8,580.00 | 8,505.00 | 8,530.00 | 8,530.00 | 0.24% | 1,026 |
| Aug 3, 2026 | 8,305.00 | 8,510.00 | 8,305.00 | 8,510.00 | 8,510.00 | 1.25% | 1,459 |
| Jul 31, 2026 | 8,315.00 | 8,730.00 | 8,270.00 | 8,405.00 | 8,405.00 | 1.02% | 2,770 |
| Jul 30, 2026 | 8,355.00 | 8,355.00 | 8,300.00 | 8,320.00 | 8,320.00 | -0.48% | 5,314 |
| Jul 29, 2026 | 8,395.00 | 8,400.00 | 8,335.00 | 8,360.00 | 8,360.00 | -0.48% | 1,570 |
| Jul 28, 2026 | 8,380.00 | 8,410.00 | 8,355.00 | 8,400.00 | 8,400.00 | 0.18% | 1,468 |
| Jul 27, 2026 | 8,235.00 | 8,385.00 | 8,230.00 | 8,385.00 | 8,385.00 | 1.57% | 390 |
| Jul 24, 2026 | 8,295.00 | 8,295.00 | 8,215.00 | 8,255.00 | 8,255.00 | -0.96% | 286 |
| Jul 23, 2026 | 8,435.00 | 8,435.00 | 8,300.00 | 8,335.00 | 8,335.00 | -1.42% | 930 |
| Jul 22, 2026 | 8,425.00 | 8,510.00 | 8,425.00 | 8,455.00 | 8,455.00 | 0.30% | 1,340 |
| Jul 21, 2026 | 8,420.00 | 8,475.00 | 8,390.00 | 8,430.00 | 8,430.00 | 0.06% | 1,254 |
| Jul 20, 2026 | 8,265.00 | 8,585.00 | 8,265.00 | 8,425.00 | 8,425.00 | -0.47% | 1,076 |
| Jul 16, 2026 | 8,455.00 | 8,475.00 | 8,420.00 | 8,465.00 | 8,465.00 | 0.06% | 1,403 |
| Jul 15, 2026 | 8,495.00 | 8,525.00 | 8,425.00 | 8,460.00 | 8,460.00 | -0.47% | 2,579 |
| Jul 14, 2026 | 8,485.00 | 8,565.00 | 8,425.00 | 8,500.00 | 8,500.00 | -1.05% | 1,518 |