Kim Ace Korea Value-Up ETF (KRX:496120)
South Korea · Delayed Price · Currency is KRW 33,975
-55 (-0.16%)
At close: Sep 23, 2026
KRX:496120 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 34,650.00 | 34,650.00 | 33,860.00 | 34,030.00 | 34,030.00 | 0.55% | 5,769 |
| Sep 21, 2026 | 33,760.00 | 34,000.00 | 33,650.00 | 33,845.00 | 33,845.00 | 1.11% | 6,526 |
| Sep 18, 2026 | 33,455.00 | 33,620.00 | 33,275.00 | 33,475.00 | 33,475.00 | 2.14% | 546 |
| Sep 17, 2026 | 32,955.00 | 33,090.00 | 32,755.00 | 32,775.00 | 32,775.00 | 0.46% | 220 |
| Sep 16, 2026 | 32,440.00 | 32,625.00 | 32,320.00 | 32,625.00 | 32,625.00 | 0.94% | 358 |
| Sep 15, 2026 | 32,545.00 | 32,740.00 | 32,320.00 | 32,320.00 | 32,320.00 | -1.45% | 1,891 |
| Sep 14, 2026 | 32,815.00 | 33,190.00 | 32,660.00 | 32,795.00 | 32,795.00 | -2.63% | 3,401 |
| Sep 11, 2026 | 33,265.00 | 33,715.00 | 33,205.00 | 33,680.00 | 33,680.00 | -0.40% | 2,471 |
| Sep 10, 2026 | 34,150.00 | 34,205.00 | 33,495.00 | 33,815.00 | 33,815.00 | -0.82% | 1,824 |
| Sep 9, 2026 | 34,050.00 | 34,345.00 | 33,905.00 | 34,095.00 | 34,095.00 | 0.66% | 5,088 |
| Sep 8, 2026 | 34,215.00 | 34,695.00 | 33,870.00 | 33,870.00 | 33,870.00 | 0.03% | 1,307 |
| Sep 7, 2026 | 33,575.00 | 33,900.00 | 33,385.00 | 33,860.00 | 33,860.00 | 3.88% | 1,628 |
| Sep 4, 2026 | 32,620.00 | 32,715.00 | 32,380.00 | 32,595.00 | 32,595.00 | 1.68% | 1,535 |
| Sep 3, 2026 | 32,335.00 | 32,615.00 | 31,705.00 | 32,055.00 | 32,055.00 | 0.58% | 2,859 |
| Sep 2, 2026 | 32,450.00 | 32,575.00 | 31,870.00 | 31,870.00 | 31,870.00 | -3.85% | 1,970 |
| Sep 1, 2026 | 33,000.00 | 33,315.00 | 32,880.00 | 33,145.00 | 33,145.00 | 0.39% | 4,037 |
| Aug 31, 2026 | 32,780.00 | 33,165.00 | 32,325.00 | 33,015.00 | 33,015.00 | -0.45% | 874 |
| Aug 28, 2026 | 33,395.00 | 33,485.00 | 33,125.00 | 33,165.00 | 33,165.00 | -0.90% | 499 |
| Aug 27, 2026 | 34,095.00 | 34,095.00 | 33,385.00 | 33,465.00 | 33,465.00 | 1.09% | 360 |
| Aug 26, 2026 | 33,095.00 | 33,562.00 | 32,965.00 | 33,105.00 | 33,105.00 | 0.52% | 574 |
| Aug 25, 2026 | 31,980.00 | 33,000.00 | 31,980.00 | 32,935.00 | 32,935.00 | 0.70% | 375 |
| Aug 24, 2026 | 33,420.00 | 33,420.00 | 32,650.00 | 32,705.00 | 32,705.00 | -2.34% | 579 |
| Aug 21, 2026 | 33,095.00 | 33,640.00 | 32,955.00 | 33,490.00 | 33,490.00 | 0.74% | 2,077 |
| Aug 20, 2026 | 32,740.00 | 33,500.00 | 32,375.00 | 33,245.00 | 33,245.00 | 4.28% | 5,633 |
| Aug 19, 2026 | 31,830.00 | 32,250.00 | 31,520.00 | 31,880.00 | 31,880.00 | -5.10% | 961 |
| Aug 18, 2026 | 34,935.00 | 35,195.00 | 33,520.00 | 33,595.00 | 33,595.00 | -1.42% | 1,382 |
| Aug 14, 2026 | 34,205.00 | 34,205.00 | 33,705.00 | 34,080.00 | 34,080.00 | 1.78% | 890 |
| Aug 13, 2026 | 33,090.00 | 33,670.00 | 33,075.00 | 33,485.00 | 33,485.00 | 3.40% | 2,788 |
| Aug 12, 2026 | 32,000.00 | 32,665.00 | 31,885.00 | 32,385.00 | 32,385.00 | 3.60% | 1,438 |
| Aug 11, 2026 | 31,180.00 | 31,515.00 | 30,985.00 | 31,260.00 | 31,260.00 | -0.51% | 1,877 |
| Aug 10, 2026 | 31,585.00 | 31,585.00 | 31,250.00 | 31,420.00 | 31,420.00 | 0.29% | 2,415 |
| Aug 7, 2026 | 31,670.00 | 31,900.00 | 31,020.00 | 31,330.00 | 31,330.00 | -0.81% | 2,858 |
| Aug 6, 2026 | 32,335.00 | 32,430.00 | 31,315.00 | 31,585.00 | 31,585.00 | -3.79% | 3,910 |
| Aug 5, 2026 | 32,870.00 | 33,160.00 | 32,670.00 | 32,830.00 | 32,830.00 | 3.86% | 2,070 |
| Aug 4, 2026 | 31,450.00 | 31,700.00 | 30,545.00 | 31,610.00 | 31,610.00 | 2.12% | 8,374 |
| Aug 3, 2026 | 31,605.00 | 31,610.00 | 30,955.00 | 30,955.00 | 30,955.00 | -5.05% | 2,581 |
| Jul 31, 2026 | 30,640.00 | 32,600.00 | 30,640.00 | 32,600.00 | 32,600.00 | 16.12% | 26,583 |
| Jul 30, 2026 | 28,235.00 | 29,840.00 | 28,035.00 | 28,075.00 | 28,075.00 | -0.80% | 9,727 |
| Jul 29, 2026 | 30,260.00 | 30,685.00 | 26,780.00 | 28,350.00 | 28,302.00 | -5.63% | 7,297 |
| Jul 28, 2026 | 31,780.00 | 31,780.00 | 29,965.00 | 30,040.00 | 29,989.14 | -10.02% | 1,482 |
| Jul 27, 2026 | 33,195.00 | 33,435.00 | 32,680.00 | 33,385.00 | 33,328.48 | 0.95% | 2,513 |
| Jul 24, 2026 | 34,020.00 | 34,080.00 | 32,960.00 | 33,070.00 | 33,014.01 | -5.22% | 4,656 |
| Jul 23, 2026 | 34,550.00 | 35,005.00 | 34,210.00 | 34,890.00 | 34,830.93 | 2.92% | 4,176 |
| Jul 22, 2026 | 35,400.00 | 35,450.00 | 33,805.00 | 33,900.00 | 33,842.60 | 0.70% | 2,112 |
| Jul 21, 2026 | 32,450.00 | 33,935.00 | 32,250.00 | 33,665.00 | 33,608.00 | 2.81% | 4,907 |
| Jul 20, 2026 | 32,895.00 | 33,855.00 | 32,405.00 | 32,745.00 | 32,689.56 | -4.00% | 5,410 |
| Jul 16, 2026 | 34,820.00 | 34,865.00 | 33,710.00 | 34,110.00 | 34,052.25 | -5.32% | 3,810 |
| Jul 15, 2026 | 35,955.00 | 36,805.00 | 35,950.00 | 36,025.00 | 35,964.01 | 5.96% | 4,164 |
| Jul 14, 2026 | 33,950.00 | 34,475.00 | 32,280.00 | 34,000.00 | 33,942.43 | 0.22% | 11,294 |
| Jul 13, 2026 | 36,835.00 | 36,980.00 | 33,855.00 | 33,925.00 | 33,867.56 | -8.30% | 5,074 |