Kiwoom Kosef Global Electricity Grid Infrastructure ETF (KRX:489860)
South Korea · Delayed Price · Currency is KRW 14,900
+130 (0.88%)
At close: Sep 23, 2026
KRX:489860 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14,835.00 | 15,000.00 | 14,770.00 | 14,770.00 | 14,770.00 | -0.44% | 1,900 |
| Sep 21, 2026 | 14,645.00 | 14,945.00 | 14,645.00 | 14,835.00 | 14,835.00 | 1.30% | 1,487 |
| Sep 18, 2026 | 14,565.00 | 14,750.00 | 14,565.00 | 14,645.00 | 14,645.00 | 0.55% | 2,892 |
| Sep 17, 2026 | 14,605.00 | 14,605.00 | 14,420.00 | 14,565.00 | 14,565.00 | 2.79% | 749 |
| Sep 16, 2026 | 14,060.00 | 14,320.00 | 14,060.00 | 14,170.00 | 14,170.00 | 0.78% | 3,353 |
| Sep 15, 2026 | 14,565.00 | 14,565.00 | 13,970.00 | 14,060.00 | 14,060.00 | -3.47% | 3,047 |
| Sep 14, 2026 | 14,355.00 | 14,680.00 | 14,355.00 | 14,565.00 | 14,565.00 | 1.46% | 4,113 |
| Sep 11, 2026 | 14,490.00 | 14,490.00 | 14,355.00 | 14,355.00 | 14,355.00 | -0.97% | 2,086 |
| Sep 10, 2026 | 14,640.00 | 14,640.00 | 14,480.00 | 14,495.00 | 14,495.00 | -2.13% | 2,222 |
| Sep 9, 2026 | 14,615.00 | 14,880.00 | 14,615.00 | 14,810.00 | 14,810.00 | 2.31% | 2,283 |
| Sep 8, 2026 | 14,500.00 | 14,570.00 | 14,400.00 | 14,475.00 | 14,475.00 | -0.17% | 4,958 |
| Sep 7, 2026 | 14,365.00 | 14,580.00 | 14,365.00 | 14,500.00 | 14,500.00 | 1.01% | 2,493 |
| Sep 4, 2026 | 14,405.00 | 14,550.00 | 14,355.00 | 14,355.00 | 14,355.00 | 0.03% | 4,872 |
| Sep 3, 2026 | 14,460.00 | 14,460.00 | 14,280.00 | 14,350.00 | 14,350.00 | -0.76% | 1,049 |
| Sep 2, 2026 | 14,655.00 | 14,655.00 | 14,450.00 | 14,460.00 | 14,460.00 | -1.33% | 2,322 |
| Sep 1, 2026 | 14,870.00 | 14,870.00 | 14,640.00 | 14,655.00 | 14,655.00 | -1.45% | 2,934 |
| Aug 31, 2026 | 15,170.00 | 15,170.00 | 14,855.00 | 14,870.00 | 14,870.00 | -1.62% | 2,060 |
| Aug 28, 2026 | 15,075.00 | 15,210.00 | 15,075.00 | 15,115.00 | 15,115.00 | 0.27% | 2,067 |
| Aug 27, 2026 | 14,995.00 | 15,140.00 | 14,955.00 | 15,075.00 | 15,075.00 | 0.53% | 4,422 |
| Aug 26, 2026 | 14,950.00 | 15,025.00 | 14,880.00 | 14,995.00 | 14,995.00 | 0.87% | 5,399 |
| Aug 25, 2026 | 15,080.00 | 15,080.00 | 14,810.00 | 14,865.00 | 14,865.00 | -1.43% | 1,793 |
| Aug 24, 2026 | 15,215.00 | 15,215.00 | 15,030.00 | 15,080.00 | 15,080.00 | -0.89% | 1,589 |
| Aug 21, 2026 | 15,370.00 | 15,370.00 | 15,160.00 | 15,215.00 | 15,215.00 | -1.01% | 843 |
| Aug 20, 2026 | 15,345.00 | 15,415.00 | 15,295.00 | 15,370.00 | 15,370.00 | -1.44% | 3,604 |
| Aug 19, 2026 | 15,975.00 | 15,975.00 | 15,490.00 | 15,595.00 | 15,595.00 | -3.79% | 3,382 |
| Aug 18, 2026 | 16,075.00 | 16,285.00 | 16,075.00 | 16,210.00 | 16,210.00 | 0.84% | 4,557 |
| Aug 14, 2026 | 16,190.00 | 16,190.00 | 15,995.00 | 16,075.00 | 16,075.00 | -0.71% | 3,015 |
| Aug 13, 2026 | 16,015.00 | 16,190.00 | 16,015.00 | 16,190.00 | 16,190.00 | 1.09% | 3,790 |
| Aug 12, 2026 | 15,930.00 | 16,050.00 | 15,930.00 | 16,015.00 | 16,015.00 | 0.82% | 736 |
| Aug 11, 2026 | 15,990.00 | 15,990.00 | 15,830.00 | 15,885.00 | 15,885.00 | -0.66% | 3,020 |
| Aug 10, 2026 | 15,590.00 | 16,000.00 | 15,590.00 | 15,990.00 | 15,990.00 | 0.16% | 1,828 |
| Aug 7, 2026 | 16,385.00 | 16,385.00 | 15,890.00 | 15,965.00 | 15,965.00 | -0.31% | 1,884 |
| Aug 6, 2026 | 16,080.00 | 16,180.00 | 15,980.00 | 16,015.00 | 16,015.00 | -0.40% | 12,892 |
| Aug 5, 2026 | 16,145.00 | 16,145.00 | 15,940.00 | 16,080.00 | 16,080.00 | 2.58% | 1,911 |
| Aug 4, 2026 | 15,600.00 | 15,825.00 | 15,595.00 | 15,675.00 | 15,675.00 | 0.55% | 4,619 |
| Aug 3, 2026 | 15,175.00 | 15,705.00 | 15,175.00 | 15,590.00 | 15,590.00 | 2.77% | 2,373 |
| Jul 31, 2026 | 14,450.00 | 15,270.00 | 14,450.00 | 15,170.00 | 15,170.00 | 5.35% | 3,012 |
| Jul 30, 2026 | 14,750.00 | 14,750.00 | 14,400.00 | 14,400.00 | 14,400.00 | -3.68% | 3,626 |
| Jul 29, 2026 | 15,355.00 | 15,355.00 | 14,945.00 | 15,000.00 | 14,950.00 | -3.85% | 6,138 |
| Jul 28, 2026 | 15,820.00 | 15,820.00 | 15,600.00 | 15,600.00 | 15,548.00 | -1.39% | 4,773 |
| Jul 27, 2026 | 16,080.00 | 16,080.00 | 15,595.00 | 15,820.00 | 15,767.27 | -1.62% | 4,684 |
| Jul 24, 2026 | 16,085.00 | 16,185.00 | 15,965.00 | 16,080.00 | 16,026.40 | -0.03% | 2,026 |
| Jul 23, 2026 | 16,040.00 | 16,205.00 | 15,960.00 | 16,085.00 | 16,031.38 | -0.19% | 2,781 |
| Jul 22, 2026 | 15,905.00 | 16,175.00 | 15,905.00 | 16,115.00 | 16,061.28 | 1.74% | 2,422 |
| Jul 21, 2026 | 15,985.00 | 15,985.00 | 15,755.00 | 15,840.00 | 15,787.20 | -0.91% | 5,868 |
| Jul 20, 2026 | 16,450.00 | 16,450.00 | 15,880.00 | 15,985.00 | 15,931.72 | -2.83% | 4,641 |
| Jul 16, 2026 | 16,615.00 | 16,615.00 | 16,395.00 | 16,450.00 | 16,395.17 | -0.96% | 4,250 |
| Jul 15, 2026 | 16,405.00 | 16,660.00 | 16,405.00 | 16,610.00 | 16,554.63 | 1.25% | 2,586 |
| Jul 14, 2026 | 16,715.00 | 16,715.00 | 16,285.00 | 16,405.00 | 16,350.32 | -2.58% | 4,157 |
| Jul 13, 2026 | 16,790.00 | 16,845.00 | 16,765.00 | 16,840.00 | 16,783.87 | 0.30% | 12,662 |