Kim Ace Life Asset Shareholder Value Active ETF (KRX:494330)
South Korea · Delayed Price · Currency is KRW 33,220
+255 (0.77%)
At close: Sep 23, 2026
KRX:494330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 33,345.00 | 33,470.00 | 33,210.00 | 33,220.00 | - | 0.77% | 32,547 |
| Sep 22, 2026 | 33,325.00 | 33,325.00 | 32,825.00 | 32,965.00 | 32,965.00 | 0.52% | 35,161 |
| Sep 21, 2026 | 32,625.00 | 32,965.00 | 32,625.00 | 32,795.00 | 32,795.00 | 0.71% | 36,574 |
| Sep 18, 2026 | 32,805.00 | 32,805.00 | 32,465.00 | 32,565.00 | 32,565.00 | -0.02% | 23,753 |
| Sep 17, 2026 | 32,670.00 | 32,690.00 | 32,415.00 | 32,570.00 | 32,570.00 | -0.02% | 24,852 |
| Sep 16, 2026 | 31,980.00 | 32,575.00 | 31,980.00 | 32,575.00 | 32,575.00 | 1.53% | 36,446 |
| Sep 15, 2026 | 32,125.00 | 32,400.00 | 31,980.00 | 32,085.00 | 32,085.00 | -0.25% | 23,747 |
| Sep 14, 2026 | 32,090.00 | 32,495.00 | 31,895.00 | 32,165.00 | 32,165.00 | -1.32% | 9,192 |
| Sep 11, 2026 | 32,410.00 | 32,800.00 | 32,400.00 | 32,595.00 | 32,595.00 | -2.12% | 28,062 |
| Sep 10, 2026 | 33,035.00 | 33,300.00 | 32,500.00 | 33,300.00 | 33,300.00 | 0.80% | 19,215 |
| Sep 9, 2026 | 33,045.00 | 33,080.00 | 32,840.00 | 33,035.00 | 33,035.00 | -0.08% | 36,322 |
| Sep 8, 2026 | 33,200.00 | 33,270.00 | 32,950.00 | 33,060.00 | 33,060.00 | 0.18% | 40,862 |
| Sep 7, 2026 | 32,785.00 | 33,005.00 | 32,625.00 | 33,000.00 | 33,000.00 | 1.38% | 23,095 |
| Sep 4, 2026 | 32,625.00 | 32,735.00 | 32,430.00 | 32,550.00 | 32,550.00 | 0.11% | 93,213 |
| Sep 3, 2026 | 32,520.00 | 32,805.00 | 31,990.00 | 32,515.00 | 32,515.00 | 0.88% | 54,733 |
| Sep 2, 2026 | 32,330.00 | 32,585.00 | 32,200.00 | 32,230.00 | 32,230.00 | -1.89% | 40,134 |
| Sep 1, 2026 | 32,645.00 | 32,870.00 | 32,590.00 | 32,850.00 | 32,850.00 | 0.06% | 12,462 |
| Aug 31, 2026 | 32,435.00 | 32,830.00 | 31,930.00 | 32,830.00 | 32,830.00 | -0.27% | 21,134 |
| Aug 28, 2026 | 32,865.00 | 33,030.00 | 32,650.00 | 32,920.00 | 32,920.00 | 0.20% | 37,534 |
| Aug 27, 2026 | 33,370.00 | 33,625.00 | 32,760.00 | 32,855.00 | 32,855.00 | -0.57% | 63,087 |
| Aug 26, 2026 | 32,800.00 | 33,200.00 | 32,780.00 | 33,045.00 | 33,045.00 | 1.04% | 50,890 |
| Aug 25, 2026 | 32,375.00 | 32,710.00 | 31,690.00 | 32,705.00 | 32,705.00 | -0.59% | 12,595 |
| Aug 24, 2026 | 32,745.00 | 32,925.00 | 32,215.00 | 32,900.00 | 32,900.00 | 0.37% | 29,092 |
| Aug 21, 2026 | 32,230.00 | 32,825.00 | 32,015.00 | 32,780.00 | 32,780.00 | 0.69% | 27,228 |
| Aug 20, 2026 | 32,235.00 | 32,800.00 | 32,000.00 | 32,555.00 | 32,555.00 | 2.36% | 13,986 |
| Aug 19, 2026 | 32,200.00 | 32,250.00 | 31,490.00 | 31,805.00 | 31,805.00 | -4.53% | 69,777 |
| Aug 18, 2026 | 33,970.00 | 34,270.00 | 32,875.00 | 33,315.00 | 33,315.00 | -0.21% | 48,470 |
| Aug 14, 2026 | 32,800.00 | 33,455.00 | 32,615.00 | 33,385.00 | 33,385.00 | 2.36% | 64,582 |
| Aug 13, 2026 | 32,250.00 | 32,675.00 | 32,250.00 | 32,615.00 | 32,615.00 | 2.43% | 23,690 |
| Aug 12, 2026 | 31,715.00 | 32,060.00 | 31,590.00 | 31,840.00 | 31,840.00 | 1.22% | 8,982 |
| Aug 11, 2026 | 31,185.00 | 31,710.00 | 31,050.00 | 31,455.00 | 31,455.00 | 0.83% | 16,851 |
| Aug 10, 2026 | 31,200.00 | 31,445.00 | 31,000.00 | 31,195.00 | 31,195.00 | - | 27,645 |
| Aug 7, 2026 | 31,395.00 | 31,445.00 | 30,785.00 | 31,195.00 | 31,195.00 | 0.31% | 51,686 |
| Aug 6, 2026 | 31,495.00 | 31,600.00 | 30,850.00 | 31,100.00 | 31,100.00 | -2.22% | 25,657 |
| Aug 5, 2026 | 31,690.00 | 31,975.00 | 31,655.00 | 31,805.00 | 31,805.00 | 2.32% | 107,465 |
| Aug 4, 2026 | 30,340.00 | 31,085.00 | 29,955.00 | 31,085.00 | 31,085.00 | 3.02% | 65,833 |
| Aug 3, 2026 | 30,405.00 | 30,585.00 | 29,900.00 | 30,175.00 | 30,175.00 | -4.33% | 28,011 |
| Jul 31, 2026 | 30,900.00 | 31,540.00 | 29,725.00 | 31,540.00 | 31,540.00 | 10.38% | 113,084 |
| Jul 30, 2026 | 28,535.00 | 29,670.00 | 28,415.00 | 28,575.00 | 28,575.00 | 0.14% | 49,951 |
| Jul 29, 2026 | 29,960.00 | 30,267.00 | 27,500.00 | 28,635.00 | 28,535.00 | -3.88% | 123,852 |
| Jul 28, 2026 | 30,990.00 | 30,990.00 | 29,580.00 | 29,790.00 | 29,685.97 | -6.38% | 58,705 |
| Jul 27, 2026 | 32,045.00 | 32,085.00 | 31,400.00 | 31,820.00 | 31,708.88 | 0.46% | 22,074 |
| Jul 24, 2026 | 31,670.00 | 31,950.00 | 31,400.00 | 31,675.00 | 31,564.38 | -0.74% | 50,678 |
| Jul 23, 2026 | 30,970.00 | 31,910.00 | 30,970.00 | 31,910.00 | 31,798.56 | 3.04% | 22,799 |
| Jul 22, 2026 | 31,405.00 | 31,410.00 | 30,965.00 | 30,970.00 | 30,861.85 | 0.24% | 24,244 |
| Jul 21, 2026 | 30,830.00 | 31,060.00 | 30,455.00 | 30,895.00 | 30,787.11 | 0.13% | 14,602 |
| Jul 20, 2026 | 31,205.00 | 31,270.00 | 30,690.00 | 30,855.00 | 30,747.25 | -2.86% | 16,608 |
| Jul 16, 2026 | 31,750.00 | 31,890.00 | 31,250.00 | 31,765.00 | 31,654.07 | -0.39% | 133,143 |
| Jul 15, 2026 | 31,700.00 | 32,115.00 | 31,700.00 | 31,890.00 | 31,778.63 | 2.74% | 71,769 |
| Jul 14, 2026 | 31,790.00 | 31,790.00 | 30,730.00 | 31,040.00 | 30,931.60 | -0.78% | 81,421 |