Kiwoom Kosef Us Quantum Computing ETF (KRX:498270)
South Korea · Delayed Price · Currency is KRW 12,350
-90 (-0.72%)
At close: Mar 13, 2026
KRX:498270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 12,320.00 | 12,420.00 | 12,210.00 | 12,350.00 | 12,350.00 | -0.72% | 78,902 |
| Mar 12, 2026 | 12,500.00 | 12,525.00 | 12,365.00 | 12,440.00 | 12,440.00 | -0.80% | 74,749 |
| Mar 11, 2026 | 12,540.00 | 12,645.00 | 12,525.00 | 12,540.00 | 12,540.00 | 0.16% | 129,196 |
| Mar 10, 2026 | 12,500.00 | 12,560.00 | 12,400.00 | 12,520.00 | 12,520.00 | 2.96% | 157,910 |
| Mar 9, 2026 | 12,285.00 | 12,285.00 | 11,995.00 | 12,160.00 | 12,160.00 | -3.22% | 259,957 |
| Mar 6, 2026 | 12,475.00 | 12,570.00 | 12,445.00 | 12,565.00 | 12,565.00 | 1.41% | 250,128 |
| Mar 5, 2026 | 12,440.00 | 12,495.00 | 12,380.00 | 12,390.00 | 12,390.00 | 2.74% | 189,127 |
| Mar 4, 2026 | 12,325.00 | 12,415.00 | 11,815.00 | 12,060.00 | 12,060.00 | -1.79% | 730,097 |
| Mar 3, 2026 | 12,455.00 | 12,475.00 | 12,120.00 | 12,280.00 | 12,280.00 | -0.81% | 428,728 |
| Feb 27, 2026 | 12,405.00 | 12,415.00 | 12,315.00 | 12,380.00 | 12,380.00 | 0.53% | 399,905 |
| Feb 26, 2026 | 12,250.00 | 12,360.00 | 12,225.00 | 12,315.00 | 12,315.00 | 2.93% | 363,584 |
| Feb 25, 2026 | 11,955.00 | 12,055.00 | 11,940.00 | 11,965.00 | 11,965.00 | 0.13% | 259,167 |
| Feb 24, 2026 | 11,945.00 | 11,995.00 | 11,875.00 | 11,950.00 | 11,950.00 | 0.04% | 251,513 |
| Feb 23, 2026 | 12,100.00 | 12,100.00 | 11,935.00 | 11,945.00 | 11,945.00 | -3.44% | 374,634 |
| Feb 20, 2026 | 12,355.00 | 12,410.00 | 12,340.00 | 12,370.00 | 12,370.00 | 0.12% | 256,657 |
| Feb 19, 2026 | 12,310.00 | 12,390.00 | 12,275.00 | 12,355.00 | 12,355.00 | 1.23% | 282,267 |
| Feb 13, 2026 | 12,180.00 | 12,260.00 | 12,160.00 | 12,205.00 | 12,205.00 | -2.83% | 266,882 |
| Feb 12, 2026 | 12,585.00 | 12,615.00 | 12,465.00 | 12,560.00 | 12,560.00 | -2.56% | 246,784 |
| Feb 11, 2026 | 12,845.00 | 12,965.00 | 12,830.00 | 12,890.00 | 12,890.00 | 0.31% | 184,327 |
| Feb 10, 2026 | 12,945.00 | 12,950.00 | 12,850.00 | 12,850.00 | 12,850.00 | -0.35% | 226,487 |
| Feb 9, 2026 | 12,790.00 | 12,930.00 | 12,785.00 | 12,895.00 | 12,895.00 | 9.33% | 391,401 |
| Feb 6, 2026 | 11,785.00 | 11,980.00 | 11,200.00 | 11,795.00 | 11,795.00 | -5.38% | 548,844 |
| Feb 5, 2026 | 12,445.00 | 12,620.00 | 12,432.00 | 12,465.00 | 12,465.00 | -2.77% | 332,245 |
| Feb 4, 2026 | 12,750.00 | 12,965.00 | 12,690.00 | 12,820.00 | 12,820.00 | -1.72% | 318,709 |
| Feb 3, 2026 | 12,960.00 | 13,070.00 | 12,947.00 | 13,045.00 | 13,045.00 | 3.61% | 252,812 |
| Feb 2, 2026 | 12,910.00 | 12,910.00 | 12,550.00 | 12,590.00 | 12,590.00 | -3.82% | 378,579 |
| Jan 30, 2026 | 13,170.00 | 13,215.00 | 13,030.00 | 13,090.00 | 13,090.00 | -3.43% | 478,537 |
| Jan 29, 2026 | 13,555.00 | 13,610.00 | 13,355.00 | 13,555.00 | 13,555.00 | -0.44% | 422,400 |
| Jan 28, 2026 | 13,635.00 | 13,665.00 | 13,455.00 | 13,615.00 | 13,595.00 | -0.15% | 468,406 |
| Jan 27, 2026 | 13,650.00 | 13,655.00 | 13,517.00 | 13,635.00 | 13,614.97 | -0.29% | 483,558 |
| Jan 26, 2026 | 13,640.00 | 13,875.00 | 13,600.00 | 13,675.00 | 13,654.91 | -3.05% | 359,137 |
| Jan 23, 2026 | 14,090.00 | 14,125.00 | 14,040.00 | 14,105.00 | 14,084.28 | 0.43% | 213,343 |
| Jan 22, 2026 | 14,085.00 | 14,095.00 | 13,945.00 | 14,045.00 | 14,024.37 | -0.28% | 277,704 |
| Jan 21, 2026 | 13,995.00 | 14,120.00 | 13,970.00 | 14,085.00 | 14,064.31 | 0.11% | 324,384 |
| Jan 20, 2026 | 14,200.00 | 14,200.00 | 14,070.00 | 14,070.00 | 14,049.33 | -0.99% | 355,711 |
| Jan 19, 2026 | 14,320.00 | 14,320.00 | 14,160.00 | 14,210.00 | 14,189.13 | -1.15% | 336,706 |
| Jan 16, 2026 | 14,230.00 | 14,390.00 | 14,210.00 | 14,375.00 | 14,353.88 | 0.21% | 357,424 |
| Jan 15, 2026 | 14,290.00 | 14,365.00 | 14,260.00 | 14,345.00 | 14,323.93 | 0.67% | 338,500 |
| Jan 14, 2026 | 14,265.00 | 14,280.00 | 14,200.00 | 14,250.00 | 14,229.07 | -0.11% | 405,434 |
| Jan 13, 2026 | 14,160.00 | 14,270.00 | 14,160.00 | 14,265.00 | 14,244.05 | 2.26% | 499,154 |
| Jan 12, 2026 | 13,995.00 | 13,995.00 | 13,860.00 | 13,950.00 | 13,929.51 | -0.36% | 414,394 |
| Jan 9, 2026 | 13,880.00 | 14,010.00 | 13,880.00 | 14,000.00 | 13,979.43 | 1.34% | 306,518 |
| Jan 8, 2026 | 13,910.00 | 13,930.00 | 13,815.00 | 13,815.00 | 13,794.71 | -0.68% | 392,527 |
| Jan 7, 2026 | 14,000.00 | 14,035.00 | 13,900.00 | 13,910.00 | 13,889.57 | 0.47% | 450,052 |
| Jan 6, 2026 | 13,720.00 | 13,850.00 | 13,715.00 | 13,845.00 | 13,824.66 | 2.44% | 414,421 |
| Jan 5, 2026 | 13,390.00 | 13,540.00 | 13,380.00 | 13,515.00 | 13,495.15 | 2.23% | 540,651 |
| Jan 2, 2026 | 13,075.00 | 13,270.00 | 13,040.00 | 13,220.00 | 13,200.58 | 0.80% | 328,633 |
| Dec 30, 2025 | 13,115.00 | 13,420.00 | 13,065.00 | 13,115.00 | 13,095.73 | -0.34% | 238,620 |
| Dec 29, 2025 | 13,265.00 | 13,265.00 | 13,125.00 | 13,160.00 | 13,140.67 | -3.45% | 385,422 |
| Dec 26, 2025 | 13,625.00 | 13,675.00 | 13,455.00 | 13,630.00 | 13,609.98 | -1.59% | 299,770 |