KIM ACE Global AI Custom Semiconductor ETF (KRX:494340)
South Korea · Delayed Price · Currency is KRW 20,745
+680 (3.39%)
At close: May 14, 2026
KRX:494340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 21,990.00 | 21,990.00 | 20,570.00 | 20,605.00 | - | -0.67% | 33,749 |
| May 14, 2026 | 20,570.00 | 21,950.00 | 20,520.00 | 20,745.00 | - | 3.39% | 26,632 |
| May 13, 2026 | 19,525.00 | 20,100.00 | 19,525.00 | 20,065.00 | - | -0.22% | 17,906 |
| May 12, 2026 | 20,800.00 | 20,800.00 | 20,030.00 | 20,110.00 | - | 1.23% | 77,865 |
| May 11, 2026 | 19,580.00 | 20,000.00 | 19,580.00 | 19,865.00 | - | 1.59% | 25,582 |
| May 8, 2026 | 19,640.00 | 19,640.00 | 19,000.00 | 19,555.00 | - | -1.41% | 28,247 |
| May 7, 2026 | 20,495.00 | 20,495.00 | 19,600.00 | 19,835.00 | - | -0.33% | 35,760 |
| May 6, 2026 | 19,580.00 | 19,980.00 | 19,580.00 | 19,900.00 | - | 3.35% | 65,955 |
| May 4, 2026 | 18,800.00 | 19,390.00 | 18,800.00 | 19,255.00 | - | 4.08% | 53,644 |
| Apr 30, 2026 | 19,255.00 | 19,255.00 | 18,475.00 | 18,500.00 | - | 0.90% | 40,393 |
| Apr 29, 2026 | 18,400.00 | 18,400.00 | 17,920.00 | 18,335.00 | - | -3.30% | 47,059 |
| Apr 28, 2026 | 19,500.00 | 19,500.00 | 18,850.00 | 18,960.00 | - | -5.55% | 74,169 |
| Apr 27, 2026 | 20,025.00 | 20,235.00 | 19,815.00 | 20,075.00 | - | 4.34% | 76,518 |
| Apr 24, 2026 | 19,185.00 | 19,415.00 | 18,755.00 | 19,240.00 | - | 4.51% | 90,092 |
| Apr 23, 2026 | 18,400.00 | 19,500.00 | 18,350.00 | 18,410.00 | - | 3.14% | 61,293 |
| Apr 22, 2026 | 17,505.00 | 17,855.00 | 17,505.00 | 17,850.00 | - | 2.53% | 60,916 |
| Apr 21, 2026 | 17,530.00 | 17,530.00 | 17,265.00 | 17,410.00 | - | 3.85% | 23,082 |
| Apr 20, 2026 | 16,340.00 | 16,775.00 | 16,340.00 | 16,765.00 | - | 2.60% | 16,719 |
| Apr 17, 2026 | 16,705.00 | 16,705.00 | 16,300.00 | 16,340.00 | - | 0.74% | 13,596 |
| Apr 16, 2026 | 16,050.00 | 16,220.00 | 16,050.00 | 16,220.00 | - | 2.33% | 14,427 |
| Apr 15, 2026 | 15,750.00 | 15,935.00 | 15,750.00 | 15,850.00 | - | 0.89% | 15,771 |
| Apr 14, 2026 | 15,300.00 | 15,710.00 | 15,300.00 | 15,710.00 | - | 6.18% | 11,801 |
| Apr 13, 2026 | 14,950.00 | 14,950.00 | 14,570.00 | 14,795.00 | - | 1.58% | 8,096 |
| Apr 10, 2026 | 14,700.00 | 14,700.00 | 14,470.00 | 14,565.00 | - | 1.15% | 4,676 |
| Apr 9, 2026 | 14,355.00 | 14,410.00 | 14,355.00 | 14,400.00 | - | 0.31% | 2,121 |
| Apr 8, 2026 | 14,315.00 | 14,425.00 | 14,230.00 | 14,355.00 | - | 3.27% | 5,782 |
| Apr 7, 2026 | 14,420.00 | 14,420.00 | 13,900.00 | 13,900.00 | - | -0.71% | 3,954 |
| Apr 6, 2026 | 13,900.00 | 14,005.00 | 13,900.00 | 14,000.00 | - | 0.72% | 1,816 |
| Apr 3, 2026 | 14,185.00 | 14,185.00 | 13,900.00 | 13,900.00 | - | 0.91% | 4,728 |
| Apr 2, 2026 | 13,965.00 | 14,125.00 | 13,765.00 | 13,775.00 | - | -0.72% | 7,637 |
| Apr 1, 2026 | 13,835.00 | 13,885.00 | 13,755.00 | 13,875.00 | - | 6.32% | 23,876 |
| Mar 31, 2026 | 13,820.00 | 13,820.00 | 12,810.00 | 13,050.00 | - | -2.76% | 6,820 |
| Mar 30, 2026 | 14,100.00 | 14,100.00 | 13,180.00 | 13,420.00 | - | -4.82% | 27,555 |
| Mar 27, 2026 | 14,020.00 | 14,100.00 | 13,915.00 | 14,100.00 | - | -0.07% | 17,940 |
| Mar 26, 2026 | 14,090.00 | 14,180.00 | 14,055.00 | 14,110.00 | - | 3.14% | 29,604 |
| Mar 25, 2026 | 13,895.00 | 13,895.00 | 13,500.00 | 13,680.00 | - | 1.37% | 17,202 |
| Mar 24, 2026 | 13,295.00 | 13,635.00 | 13,295.00 | 13,495.00 | - | 1.81% | 31,706 |
| Mar 23, 2026 | 13,380.00 | 13,380.00 | 13,125.00 | 13,255.00 | - | -0.93% | 5,482 |
| Mar 20, 2026 | 13,635.00 | 13,635.00 | 13,000.00 | 13,380.00 | - | 1.06% | 5,141 |
| Mar 19, 2026 | 13,700.00 | 13,700.00 | 13,230.00 | 13,240.00 | - | -0.56% | 7,337 |
| Mar 18, 2026 | 13,555.00 | 13,555.00 | 13,000.00 | 13,315.00 | - | 1.14% | 10,456 |
| Mar 17, 2026 | 13,365.00 | 13,365.00 | 13,160.00 | 13,165.00 | - | 1.43% | 14,115 |
| Mar 16, 2026 | 13,025.00 | 13,025.00 | 12,925.00 | 12,980.00 | - | - | 9,685 |
| Mar 13, 2026 | 13,060.00 | 13,060.00 | 12,925.00 | 12,980.00 | - | -0.61% | 2,237 |
| Mar 12, 2026 | 13,080.00 | 13,090.00 | 13,000.00 | 13,060.00 | - | -0.23% | 10,709 |
| Mar 11, 2026 | 12,980.00 | 13,140.00 | 12,980.00 | 13,090.00 | - | 0.85% | 11,180 |
| Mar 10, 2026 | 12,930.00 | 13,025.00 | 12,850.00 | 12,980.00 | - | 3.34% | 12,580 |
| Mar 9, 2026 | 13,070.00 | 13,070.00 | 11,900.00 | 12,560.00 | - | -4.01% | 61,383 |
| Mar 6, 2026 | 12,850.00 | 13,095.00 | 12,850.00 | 13,085.00 | - | 2.23% | 113,333 |
| Mar 5, 2026 | 12,950.00 | 12,950.00 | 12,600.00 | 12,800.00 | - | 1.79% | 58,322 |