Kiwoom Kosef K-Semiconductor North America Supply Chain ETF (KRX:488210)
South Korea · Delayed Price · Currency is KRW 25,860
+235 (0.92%)
At close: Sep 22, 2026
KRX:488210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26,415.00 | 26,575.00 | 25,635.00 | 25,860.00 | 25,860.00 | 0.92% | 3,243 |
| Sep 21, 2026 | 25,260.00 | 25,800.00 | 25,260.00 | 25,625.00 | 25,625.00 | 1.61% | 4,272 |
| Sep 18, 2026 | 25,170.00 | 25,395.00 | 25,020.00 | 25,220.00 | 25,220.00 | 2.31% | 4,045 |
| Sep 17, 2026 | 24,785.00 | 24,910.00 | 24,410.00 | 24,650.00 | 24,650.00 | -0.68% | 2,579 |
| Sep 16, 2026 | 23,655.00 | 24,820.00 | 23,655.00 | 24,820.00 | 24,820.00 | 3.40% | 2,633 |
| Sep 15, 2026 | 23,815.00 | 24,735.00 | 23,465.00 | 24,005.00 | 24,005.00 | 0.80% | 3,411 |
| Sep 14, 2026 | 23,705.00 | 24,175.00 | 23,330.00 | 23,815.00 | 23,815.00 | -2.62% | 2,097 |
| Sep 11, 2026 | 23,995.00 | 24,780.00 | 23,995.00 | 24,455.00 | 24,455.00 | -1.79% | 6,661 |
| Sep 10, 2026 | 24,290.00 | 25,530.00 | 24,125.00 | 24,900.00 | 24,900.00 | 1.80% | 6,366 |
| Sep 9, 2026 | 23,855.00 | 24,690.00 | 23,855.00 | 24,460.00 | 24,460.00 | 2.34% | 5,039 |
| Sep 8, 2026 | 24,300.00 | 24,910.00 | 23,900.00 | 23,900.00 | 23,900.00 | -1.06% | 4,772 |
| Sep 7, 2026 | 23,840.00 | 24,460.00 | 23,840.00 | 24,155.00 | 24,155.00 | 4.52% | 2,544 |
| Sep 4, 2026 | 22,300.00 | 23,180.00 | 22,300.00 | 23,110.00 | 23,110.00 | 4.78% | 1,273 |
| Sep 3, 2026 | 22,415.00 | 22,540.00 | 21,755.00 | 22,055.00 | 22,055.00 | 0.34% | 972 |
| Sep 2, 2026 | 21,365.00 | 22,370.00 | 21,365.00 | 21,980.00 | 21,980.00 | -0.20% | 1,845 |
| Sep 1, 2026 | 22,195.00 | 22,405.00 | 22,025.00 | 22,025.00 | 22,025.00 | -1.78% | 1,098 |
| Aug 31, 2026 | 21,465.00 | 22,560.00 | 21,225.00 | 22,425.00 | 22,425.00 | 1.20% | 868 |
| Aug 28, 2026 | 22,580.00 | 22,875.00 | 22,160.00 | 22,160.00 | 22,160.00 | -3.40% | 1,151 |
| Aug 27, 2026 | 22,770.00 | 22,940.00 | 22,350.00 | 22,940.00 | 22,940.00 | 2.69% | 476 |
| Aug 26, 2026 | 22,165.00 | 22,530.00 | 21,945.00 | 22,340.00 | 22,340.00 | -0.27% | 558 |
| Aug 25, 2026 | 20,900.00 | 22,400.00 | 20,195.00 | 22,400.00 | 22,400.00 | 5.31% | 4,333 |
| Aug 24, 2026 | 21,785.00 | 22,300.00 | 21,270.00 | 21,270.00 | 21,270.00 | -1.28% | 1,467 |
| Aug 21, 2026 | 21,835.00 | 22,030.00 | 21,410.00 | 21,545.00 | 21,545.00 | -2.40% | 311 |
| Aug 20, 2026 | 22,020.00 | 22,435.00 | 21,795.00 | 22,075.00 | 22,075.00 | 3.74% | 1,496 |
| Aug 19, 2026 | 20,905.00 | 22,050.00 | 20,650.00 | 21,280.00 | 21,280.00 | -3.32% | 1,489 |
| Aug 18, 2026 | 22,535.00 | 23,300.00 | 21,870.00 | 22,010.00 | 22,010.00 | -0.70% | 4,006 |
| Aug 14, 2026 | 22,000.00 | 22,270.00 | 21,350.00 | 22,165.00 | 22,165.00 | 3.72% | 750 |
| Aug 13, 2026 | 21,530.00 | 21,805.00 | 21,370.00 | 21,370.00 | 21,370.00 | 2.42% | 1,511 |
| Aug 12, 2026 | 20,300.00 | 21,210.00 | 20,130.00 | 20,865.00 | 20,865.00 | 3.52% | 917 |
| Aug 11, 2026 | 19,330.00 | 20,210.00 | 19,255.00 | 20,155.00 | 20,155.00 | 2.02% | 3,466 |
| Aug 10, 2026 | 18,430.00 | 19,770.00 | 18,430.00 | 19,755.00 | 19,755.00 | 7.19% | 156 |
| Aug 7, 2026 | 19,395.00 | 19,680.00 | 18,220.00 | 18,430.00 | 18,430.00 | -3.68% | 211 |
| Aug 6, 2026 | 19,770.00 | 19,770.00 | 18,855.00 | 19,135.00 | 19,135.00 | -4.92% | 650 |
| Aug 5, 2026 | 20,465.00 | 20,485.00 | 19,855.00 | 20,125.00 | 20,125.00 | 4.14% | 669 |
| Aug 4, 2026 | 19,255.00 | 19,325.00 | 18,305.00 | 19,325.00 | 19,325.00 | 3.45% | 218 |
| Aug 3, 2026 | 18,380.00 | 19,320.00 | 18,300.00 | 18,680.00 | 18,680.00 | -3.31% | 1,601 |
| Jul 31, 2026 | 17,930.00 | 19,425.00 | 17,930.00 | 19,320.00 | 19,320.00 | 24.77% | 972 |
| Jul 30, 2026 | 16,065.00 | 16,805.00 | 15,370.00 | 15,485.00 | 15,485.00 | -4.21% | 926 |
| Jul 29, 2026 | 18,015.00 | 18,845.00 | 14,945.00 | 16,180.00 | 16,165.00 | -9.91% | 59,437 |
| Jul 28, 2026 | 19,565.00 | 19,565.00 | 17,925.00 | 17,960.00 | 17,943.35 | -13.94% | 3,286 |
| Jul 27, 2026 | 20,600.00 | 21,010.00 | 20,150.00 | 20,870.00 | 20,850.65 | 3.14% | 4,952 |
| Jul 24, 2026 | 21,330.00 | 21,330.00 | 20,100.00 | 20,235.00 | 20,216.24 | -7.86% | 509 |
| Jul 23, 2026 | 22,175.00 | 22,235.00 | 21,235.00 | 21,960.00 | 21,939.64 | 2.33% | 3,539 |
| Jul 22, 2026 | 23,245.00 | 23,245.00 | 21,460.00 | 21,460.00 | 21,440.11 | -1.01% | 1,071 |
| Jul 21, 2026 | 20,930.00 | 21,930.00 | 20,000.00 | 21,680.00 | 21,659.90 | 3.19% | 5,704 |
| Jul 20, 2026 | 21,405.00 | 22,435.00 | 20,880.00 | 21,010.00 | 20,990.52 | -6.35% | 2,550 |
| Jul 16, 2026 | 23,400.00 | 23,400.00 | 22,030.00 | 22,435.00 | 22,414.20 | -9.17% | 1,481 |
| Jul 15, 2026 | 24,865.00 | 25,005.00 | 24,275.00 | 24,700.00 | 24,677.10 | 7.32% | 2,224 |
| Jul 14, 2026 | 23,080.00 | 23,325.00 | 21,025.00 | 23,015.00 | 22,993.66 | 0.22% | 2,444 |
| Jul 13, 2026 | 24,975.00 | 25,815.00 | 22,915.00 | 22,965.00 | 22,943.71 | -8.07% | 816 |