KIM ACE Global AI Custom Semiconductor ETF (KRX:494340)
South Korea · Delayed Price · Currency is KRW 21,490
+610 (2.92%)
At close: Sep 23, 2026
KRX:494340 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21,185.00 | 21,415.00 | 21,185.00 | 21,400.00 | - | 2.49% | 20,163 |
| Sep 22, 2026 | 21,170.00 | 21,555.00 | 20,730.00 | 20,880.00 | 20,880.00 | 3.80% | 30,819 |
| Sep 21, 2026 | 20,095.00 | 20,175.00 | 19,890.00 | 20,115.00 | 20,115.00 | 2.94% | 10,070 |
| Sep 18, 2026 | 18,900.00 | 19,560.00 | 18,900.00 | 19,540.00 | 19,540.00 | 5.48% | 14,296 |
| Sep 17, 2026 | 18,100.00 | 18,625.00 | 18,100.00 | 18,525.00 | 18,525.00 | 2.92% | 15,196 |
| Sep 16, 2026 | 17,545.00 | 18,020.00 | 17,545.00 | 18,000.00 | 18,000.00 | 1.58% | 10,839 |
| Sep 15, 2026 | 17,890.00 | 17,890.00 | 17,560.00 | 17,720.00 | 17,720.00 | -1.61% | 3,960 |
| Sep 14, 2026 | 18,290.00 | 18,300.00 | 18,000.00 | 18,010.00 | 18,010.00 | -1.77% | 8,840 |
| Sep 11, 2026 | 18,485.00 | 18,485.00 | 18,085.00 | 18,335.00 | 18,335.00 | -1.79% | 6,884 |
| Sep 10, 2026 | 19,320.00 | 19,320.00 | 18,470.00 | 18,670.00 | 18,670.00 | 0.67% | 10,630 |
| Sep 9, 2026 | 18,300.00 | 18,845.00 | 18,300.00 | 18,545.00 | 18,545.00 | 0.90% | 13,016 |
| Sep 8, 2026 | 18,500.00 | 18,570.00 | 18,285.00 | 18,380.00 | 18,380.00 | 1.30% | 17,692 |
| Sep 7, 2026 | 17,995.00 | 18,215.00 | 17,990.00 | 18,145.00 | 18,145.00 | 1.37% | 10,062 |
| Sep 4, 2026 | 17,540.00 | 18,065.00 | 17,540.00 | 17,900.00 | 17,900.00 | 1.27% | 8,176 |
| Sep 3, 2026 | 17,625.00 | 17,790.00 | 17,625.00 | 17,675.00 | 17,675.00 | -0.65% | 6,528 |
| Sep 2, 2026 | 18,125.00 | 18,125.00 | 17,790.00 | 17,790.00 | 17,790.00 | -4.20% | 5,696 |
| Sep 1, 2026 | 18,605.00 | 19,400.00 | 18,410.00 | 18,570.00 | 18,570.00 | -0.19% | 4,212 |
| Aug 31, 2026 | 18,925.00 | 18,985.00 | 18,120.00 | 18,605.00 | 18,605.00 | -1.66% | 11,216 |
| Aug 28, 2026 | 19,025.00 | 19,560.00 | 18,920.00 | 18,920.00 | 18,920.00 | -1.48% | 3,636 |
| Aug 27, 2026 | 19,000.00 | 19,400.00 | 19,000.00 | 19,205.00 | 19,205.00 | 2.84% | 8,904 |
| Aug 26, 2026 | 18,580.00 | 18,785.00 | 18,475.00 | 18,675.00 | 18,675.00 | -0.05% | 3,176 |
| Aug 25, 2026 | 18,510.00 | 18,685.00 | 18,135.00 | 18,685.00 | 18,685.00 | 0.78% | 8,547 |
| Aug 24, 2026 | 19,040.00 | 19,040.00 | 18,395.00 | 18,540.00 | 18,540.00 | -3.61% | 13,433 |
| Aug 21, 2026 | 19,170.00 | 19,245.00 | 19,055.00 | 19,235.00 | 19,235.00 | -0.65% | 23,048 |
| Aug 20, 2026 | 18,985.00 | 19,390.00 | 18,985.00 | 19,360.00 | 19,360.00 | 1.98% | 9,070 |
| Aug 19, 2026 | 20,320.00 | 20,320.00 | 18,950.00 | 18,985.00 | 18,985.00 | -6.57% | 7,034 |
| Aug 18, 2026 | 21,000.00 | 21,000.00 | 20,290.00 | 20,320.00 | 20,320.00 | -3.26% | 16,544 |
| Aug 14, 2026 | 21,100.00 | 21,160.00 | 20,900.00 | 21,005.00 | 21,005.00 | 0.74% | 21,139 |
| Aug 13, 2026 | 20,600.00 | 20,850.00 | 20,600.00 | 20,850.00 | 20,850.00 | 1.78% | 17,913 |
| Aug 12, 2026 | 20,390.00 | 20,510.00 | 20,290.00 | 20,485.00 | 20,485.00 | 0.47% | 9,720 |
| Aug 11, 2026 | 20,690.00 | 20,690.00 | 20,105.00 | 20,390.00 | 20,390.00 | -3.93% | 5,599 |
| Aug 10, 2026 | 21,100.00 | 21,235.00 | 20,925.00 | 21,225.00 | 21,225.00 | 1.90% | 9,490 |
| Aug 7, 2026 | 21,575.00 | 21,575.00 | 20,700.00 | 20,830.00 | 20,830.00 | 2.26% | 10,269 |
| Aug 6, 2026 | 20,775.00 | 20,775.00 | 20,110.00 | 20,370.00 | 20,370.00 | -4.88% | 17,889 |
| Aug 5, 2026 | 20,820.00 | 21,525.00 | 20,820.00 | 21,415.00 | 21,415.00 | 8.24% | 20,246 |
| Aug 4, 2026 | 19,230.00 | 19,785.00 | 19,200.00 | 19,785.00 | 19,785.00 | 1.88% | 16,078 |
| Aug 3, 2026 | 19,665.00 | 19,665.00 | 19,235.00 | 19,420.00 | 19,420.00 | -1.25% | 24,074 |
| Jul 31, 2026 | 18,500.00 | 19,805.00 | 18,500.00 | 19,665.00 | 19,665.00 | 13.18% | 26,015 |
| Jul 30, 2026 | 18,420.00 | 18,420.00 | 17,300.00 | 17,375.00 | 17,375.00 | -6.16% | 26,390 |
| Jul 29, 2026 | 19,200.00 | 19,455.00 | 18,040.00 | 18,515.00 | 18,515.00 | -4.83% | 49,136 |
| Jul 28, 2026 | 20,400.00 | 20,400.00 | 19,395.00 | 19,455.00 | 19,455.00 | -5.47% | 22,797 |
| Jul 27, 2026 | 20,985.00 | 20,985.00 | 20,190.00 | 20,580.00 | 20,580.00 | -1.93% | 9,210 |
| Jul 24, 2026 | 21,255.00 | 21,395.00 | 20,775.00 | 20,985.00 | 20,985.00 | -2.26% | 11,422 |
| Jul 23, 2026 | 21,225.00 | 21,885.00 | 21,185.00 | 21,470.00 | 21,470.00 | 1.92% | 30,483 |
| Jul 22, 2026 | 21,195.00 | 21,630.00 | 21,025.00 | 21,065.00 | 21,065.00 | 1.94% | 12,902 |
| Jul 21, 2026 | 20,175.00 | 20,780.00 | 20,175.00 | 20,665.00 | 20,665.00 | 2.43% | 43,894 |
| Jul 20, 2026 | 20,060.00 | 20,325.00 | 20,000.00 | 20,175.00 | 20,175.00 | -6.64% | 23,554 |
| Jul 16, 2026 | 22,000.00 | 22,625.00 | 21,000.00 | 21,610.00 | 21,610.00 | -5.45% | 28,334 |
| Jul 15, 2026 | 22,765.00 | 22,980.00 | 22,310.00 | 22,855.00 | 22,855.00 | -0.59% | 41,006 |
| Jul 14, 2026 | 23,600.00 | 23,600.00 | 22,275.00 | 22,990.00 | 22,990.00 | -2.69% | 31,569 |