Kiwoom Kosef K-Battery North America Supply Chain ETF (KRX:488200)
South Korea · Delayed Price · Currency is KRW 12,550
+130 (1.05%)
At close: Sep 22, 2026
KRX:488200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,630.00 | 12,640.00 | 12,520.00 | 12,550.00 | 12,550.00 | 1.05% | 1,452 |
| Sep 21, 2026 | 12,590.00 | 12,590.00 | 12,420.00 | 12,420.00 | 12,420.00 | -1.35% | 1,286 |
| Sep 18, 2026 | 12,865.00 | 12,865.00 | 12,590.00 | 12,590.00 | 12,590.00 | 0.28% | 1,072 |
| Sep 17, 2026 | 12,685.00 | 12,705.00 | 12,555.00 | 12,555.00 | 12,555.00 | -0.24% | 5,654 |
| Sep 16, 2026 | 12,720.00 | 12,835.00 | 12,580.00 | 12,585.00 | 12,585.00 | -1.37% | 285 |
| Sep 15, 2026 | 12,530.00 | 12,820.00 | 12,530.00 | 12,760.00 | 12,760.00 | 0.87% | 245 |
| Sep 14, 2026 | 12,790.00 | 12,840.00 | 12,600.00 | 12,650.00 | 12,650.00 | -2.20% | 737 |
| Sep 11, 2026 | 12,900.00 | 13,040.00 | 12,850.00 | 12,935.00 | 12,935.00 | -3.14% | 1,146 |
| Sep 10, 2026 | 13,240.00 | 13,355.00 | 12,975.00 | 13,355.00 | 13,355.00 | 0.49% | 4,373 |
| Sep 9, 2026 | 12,850.00 | 13,345.00 | 12,850.00 | 13,290.00 | 13,290.00 | 3.91% | 7,831 |
| Sep 8, 2026 | 13,255.00 | 13,330.00 | 12,790.00 | 12,790.00 | 12,790.00 | -2.40% | 10,210 |
| Sep 7, 2026 | 12,765.00 | 13,140.00 | 12,765.00 | 13,105.00 | 13,105.00 | 3.27% | 3,310 |
| Sep 4, 2026 | 12,675.00 | 12,800.00 | 12,580.00 | 12,690.00 | 12,690.00 | 1.68% | 5,607 |
| Sep 3, 2026 | 12,535.00 | 12,785.00 | 12,270.00 | 12,480.00 | 12,480.00 | 0.40% | 6,628 |
| Sep 2, 2026 | 12,785.00 | 12,830.00 | 12,370.00 | 12,430.00 | 12,430.00 | -4.68% | 5,571 |
| Sep 1, 2026 | 13,410.00 | 13,410.00 | 13,000.00 | 13,040.00 | 13,040.00 | -3.23% | 1,701 |
| Aug 31, 2026 | 13,140.00 | 13,475.00 | 12,880.00 | 13,475.00 | 13,475.00 | 0.60% | 2,802 |
| Aug 28, 2026 | 13,160.00 | 13,395.00 | 13,100.00 | 13,395.00 | 13,395.00 | 1.71% | 3,435 |
| Aug 27, 2026 | 12,690.00 | 13,240.00 | 12,690.00 | 13,170.00 | 13,170.00 | 4.57% | 5,397 |
| Aug 26, 2026 | 12,340.00 | 12,595.00 | 12,265.00 | 12,595.00 | 12,595.00 | 2.27% | 4,402 |
| Aug 25, 2026 | 12,110.00 | 12,370.00 | 11,670.00 | 12,315.00 | 12,315.00 | 0.78% | 9,128 |
| Aug 24, 2026 | 11,850.00 | 12,245.00 | 11,850.00 | 12,220.00 | 12,220.00 | 4.76% | 1,763 |
| Aug 21, 2026 | 12,110.00 | 12,110.00 | 11,625.00 | 11,665.00 | 11,665.00 | -4.58% | 2,055 |
| Aug 20, 2026 | 12,190.00 | 12,430.00 | 12,190.00 | 12,225.00 | 12,225.00 | 1.49% | 4,658 |
| Aug 19, 2026 | 11,835.00 | 12,325.00 | 11,745.00 | 12,045.00 | 12,045.00 | -2.63% | 5,370 |
| Aug 18, 2026 | 12,940.00 | 13,010.00 | 12,270.00 | 12,370.00 | 12,370.00 | -4.40% | 12,033 |
| Aug 14, 2026 | 12,875.00 | 12,960.00 | 12,530.00 | 12,940.00 | 12,940.00 | 3.44% | 4,217 |
| Aug 13, 2026 | 12,555.00 | 12,695.00 | 12,495.00 | 12,510.00 | 12,510.00 | 0.36% | 2,123 |
| Aug 12, 2026 | 12,025.00 | 12,505.00 | 12,000.00 | 12,465.00 | 12,465.00 | 4.88% | 13,235 |
| Aug 11, 2026 | 12,130.00 | 12,130.00 | 11,870.00 | 11,885.00 | 11,885.00 | -3.26% | 4,396 |
| Aug 10, 2026 | 11,835.00 | 12,290.00 | 11,715.00 | 12,285.00 | 12,285.00 | 3.80% | 8,644 |
| Aug 7, 2026 | 11,885.00 | 12,000.00 | 11,475.00 | 11,835.00 | 11,835.00 | 3.95% | 2,010 |
| Aug 6, 2026 | 11,350.00 | 11,690.00 | 11,145.00 | 11,385.00 | 11,385.00 | -0.87% | 3,174 |
| Aug 5, 2026 | 11,175.00 | 11,485.00 | 11,175.00 | 11,485.00 | 11,485.00 | 5.46% | 3,562 |
| Aug 4, 2026 | 10,610.00 | 10,930.00 | 10,435.00 | 10,890.00 | 10,890.00 | 4.91% | 8,078 |
| Aug 3, 2026 | 10,370.00 | 10,515.00 | 10,055.00 | 10,380.00 | 10,380.00 | -1.42% | 8,185 |
| Jul 31, 2026 | 10,000.00 | 10,530.00 | 9,795.00 | 10,530.00 | 10,530.00 | 11.72% | 6,156 |
| Jul 30, 2026 | 9,330.00 | 9,925.00 | 9,285.00 | 9,425.00 | 9,425.00 | 1.18% | 4,961 |
| Jul 29, 2026 | 10,260.00 | 10,260.00 | 8,925.00 | 9,330.00 | 9,315.00 | -8.35% | 2,743 |
| Jul 28, 2026 | 10,825.00 | 10,825.00 | 10,080.00 | 10,180.00 | 10,163.63 | -9.15% | 402 |
| Jul 27, 2026 | 11,515.00 | 11,515.00 | 11,030.00 | 11,205.00 | 11,186.99 | 0.18% | 2,671 |
| Jul 24, 2026 | 11,990.00 | 11,990.00 | 11,185.00 | 11,185.00 | 11,167.02 | -5.05% | 708 |
| Jul 23, 2026 | 11,355.00 | 11,780.00 | 11,330.00 | 11,780.00 | 11,761.06 | 6.17% | 1,963 |
| Jul 22, 2026 | 11,250.00 | 11,565.00 | 11,095.00 | 11,095.00 | 11,077.16 | 1.60% | 1,585 |
| Jul 21, 2026 | 10,545.00 | 10,920.00 | 10,360.00 | 10,920.00 | 10,902.44 | 3.56% | 1,979 |
| Jul 20, 2026 | 10,825.00 | 11,020.00 | 10,545.00 | 10,545.00 | 10,528.05 | -6.47% | 8,496 |
| Jul 16, 2026 | 11,685.00 | 11,830.00 | 11,200.00 | 11,275.00 | 11,256.87 | -4.69% | 881 |
| Jul 15, 2026 | 11,745.00 | 11,995.00 | 11,710.00 | 11,830.00 | 11,810.98 | 4.83% | 9,015 |
| Jul 14, 2026 | 11,695.00 | 11,695.00 | 10,900.00 | 11,285.00 | 11,266.86 | -3.22% | 834 |
| Jul 13, 2026 | 12,050.00 | 12,505.00 | 11,530.00 | 11,660.00 | 11,641.25 | -2.43% | 2,937 |