Kiwoom Kosef Korea Value-Up ETF (KRX:496090)
South Korea · Delayed Price · Currency is KRW 32,775
+105 (0.32%)
At close: Sep 23, 2026
KRX:496090 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 33,240.00 | 33,250.00 | 32,595.00 | 32,670.00 | 32,670.00 | 0.29% | 102 |
| Sep 21, 2026 | 32,555.00 | 32,780.00 | 32,450.00 | 32,575.00 | 32,575.00 | 1.50% | 4,177 |
| Sep 18, 2026 | 32,335.00 | 32,355.00 | 32,020.00 | 32,095.00 | 32,095.00 | 1.92% | 162 |
| Sep 17, 2026 | 31,695.00 | 31,845.00 | 31,490.00 | 31,490.00 | 31,490.00 | - | 275 |
| Sep 16, 2026 | 31,055.00 | 31,490.00 | 31,055.00 | 31,490.00 | 31,490.00 | 1.43% | 186 |
| Sep 15, 2026 | 31,470.00 | 31,605.00 | 31,045.00 | 31,045.00 | 31,045.00 | -1.96% | 118 |
| Sep 14, 2026 | 31,580.00 | 31,990.00 | 31,500.00 | 31,665.00 | 31,665.00 | -2.42% | 177 |
| Sep 11, 2026 | 31,975.00 | 32,475.00 | 31,975.00 | 32,450.00 | 32,450.00 | -0.66% | 84 |
| Sep 10, 2026 | 32,685.00 | 32,875.00 | 32,165.00 | 32,665.00 | 32,665.00 | -0.40% | 493 |
| Sep 9, 2026 | 32,475.00 | 33,090.00 | 32,475.00 | 32,795.00 | 32,795.00 | 1.34% | 2,924 |
| Sep 8, 2026 | 32,880.00 | 33,435.00 | 32,360.00 | 32,360.00 | 32,360.00 | -1.04% | 1,201 |
| Sep 7, 2026 | 32,390.00 | 32,700.00 | 32,165.00 | 32,700.00 | 32,700.00 | 4.61% | 340 |
| Sep 4, 2026 | 31,225.00 | 31,595.00 | 31,190.00 | 31,260.00 | 31,260.00 | 1.31% | 248 |
| Sep 3, 2026 | 31,020.00 | 31,380.00 | 30,415.00 | 30,855.00 | 30,855.00 | 0.73% | 163 |
| Sep 2, 2026 | 31,110.00 | 31,325.00 | 30,630.00 | 30,630.00 | 30,630.00 | -3.79% | 360 |
| Sep 1, 2026 | 31,645.00 | 32,045.00 | 31,580.00 | 31,835.00 | 31,835.00 | -0.81% | 4,750 |
| Aug 31, 2026 | 31,020.00 | 32,095.00 | 31,020.00 | 32,095.00 | 32,095.00 | 0.52% | 353 |
| Aug 28, 2026 | 32,130.00 | 32,195.00 | 31,890.00 | 31,930.00 | 31,930.00 | -0.82% | 1,905 |
| Aug 27, 2026 | 32,915.00 | 32,915.00 | 32,145.00 | 32,195.00 | 32,195.00 | 1.21% | 222 |
| Aug 26, 2026 | 31,905.00 | 32,360.00 | 31,740.00 | 31,810.00 | 31,810.00 | 0.05% | 623 |
| Aug 25, 2026 | 31,090.00 | 31,795.00 | 30,465.00 | 31,795.00 | 31,795.00 | 1.24% | 1,080 |
| Aug 24, 2026 | 32,370.00 | 32,370.00 | 31,405.00 | 31,405.00 | 31,405.00 | -2.20% | 1,890 |
| Aug 21, 2026 | 31,725.00 | 32,410.00 | 31,650.00 | 32,110.00 | 32,110.00 | 0.66% | 1,943 |
| Aug 20, 2026 | 31,375.00 | 32,335.00 | 31,375.00 | 31,900.00 | 31,900.00 | 3.22% | 327 |
| Aug 19, 2026 | 30,620.00 | 31,345.00 | 30,390.00 | 30,905.00 | 30,905.00 | -4.56% | 657 |
| Aug 18, 2026 | 33,430.00 | 33,855.00 | 32,175.00 | 32,380.00 | 32,380.00 | -1.10% | 958 |
| Aug 14, 2026 | 32,775.00 | 32,860.00 | 32,445.00 | 32,740.00 | 32,740.00 | 1.69% | 440 |
| Aug 13, 2026 | 32,145.00 | 32,655.00 | 31,830.00 | 32,195.00 | 32,195.00 | 3.89% | 2,417 |
| Aug 12, 2026 | 30,730.00 | 31,500.00 | 30,555.00 | 30,990.00 | 30,990.00 | 2.45% | 442 |
| Aug 11, 2026 | 30,000.00 | 30,425.00 | 29,850.00 | 30,250.00 | 30,250.00 | -0.18% | 85 |
| Aug 10, 2026 | 30,125.00 | 30,380.00 | 29,980.00 | 30,305.00 | 30,305.00 | 0.60% | 1,576 |
| Aug 7, 2026 | 30,690.00 | 30,690.00 | 29,900.00 | 30,125.00 | 30,125.00 | -0.28% | 819 |
| Aug 6, 2026 | 31,155.00 | 31,240.00 | 30,210.00 | 30,210.00 | 30,210.00 | -3.61% | 1,254 |
| Aug 5, 2026 | 31,620.00 | 31,845.00 | 31,340.00 | 31,340.00 | 31,340.00 | 3.30% | 313 |
| Aug 4, 2026 | 30,645.00 | 30,645.00 | 29,325.00 | 30,340.00 | 30,340.00 | 0.58% | 9,934 |
| Aug 3, 2026 | 30,720.00 | 30,720.00 | 29,810.00 | 30,165.00 | 30,165.00 | -3.24% | 640 |
| Jul 31, 2026 | 29,355.00 | 31,305.00 | 29,355.00 | 31,175.00 | 31,175.00 | 15.04% | 6,875 |
| Jul 30, 2026 | 27,210.00 | 28,710.00 | 26,925.00 | 27,100.00 | 27,100.00 | -0.40% | 7,549 |
| Jul 29, 2026 | 29,270.00 | 29,605.00 | 25,740.00 | 27,260.00 | 27,210.00 | -5.35% | 11,721 |
| Jul 28, 2026 | 30,160.00 | 30,160.00 | 28,800.00 | 28,800.00 | 28,747.18 | -10.31% | 2,749 |
| Jul 27, 2026 | 32,415.00 | 32,415.00 | 31,300.00 | 32,110.00 | 32,051.10 | 0.28% | 3,195 |
| Jul 24, 2026 | 33,305.00 | 33,305.00 | 31,765.00 | 32,020.00 | 31,961.27 | -4.73% | 1,532 |
| Jul 23, 2026 | 33,265.00 | 33,730.00 | 32,935.00 | 33,610.00 | 33,548.35 | 3.07% | 2,433 |
| Jul 22, 2026 | 34,055.00 | 34,140.00 | 32,565.00 | 32,610.00 | 32,550.19 | 0.31% | 726 |
| Jul 21, 2026 | 31,285.00 | 32,720.00 | 30,970.00 | 32,510.00 | 32,450.37 | 3.09% | 1,777 |
| Jul 20, 2026 | 31,695.00 | 32,750.00 | 31,305.00 | 31,535.00 | 31,477.16 | -4.08% | 10,336 |
| Jul 16, 2026 | 33,580.00 | 33,650.00 | 32,425.00 | 32,875.00 | 32,814.70 | -5.94% | 1,591 |
| Jul 15, 2026 | 34,795.00 | 35,465.00 | 34,450.00 | 34,950.00 | 34,885.90 | 6.60% | 1,593 |
| Jul 14, 2026 | 32,600.00 | 33,105.00 | 31,095.00 | 32,785.00 | 32,724.87 | 0.57% | 5,942 |
| Jul 13, 2026 | 35,470.00 | 35,575.00 | 32,595.00 | 32,600.00 | 32,540.21 | -8.61% | 7,494 |