Kiwoom Kosef Us Quantum Computing ETF (KRX:498270)
South Korea · Delayed Price · Currency is KRW 15,165
+400 (2.71%)
At close: Sep 23, 2026
KRX:498270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14,945.00 | 15,045.00 | 14,305.00 | 14,765.00 | 14,765.00 | 0.24% | 55,507 |
| Sep 21, 2026 | 14,710.00 | 14,830.00 | 14,625.00 | 14,730.00 | 14,730.00 | 0.75% | 44,795 |
| Sep 18, 2026 | 14,510.00 | 14,625.00 | 14,500.00 | 14,620.00 | 14,620.00 | 3.39% | 40,446 |
| Sep 17, 2026 | 14,090.00 | 14,225.00 | 14,080.00 | 14,140.00 | 14,140.00 | 1.25% | 22,114 |
| Sep 16, 2026 | 13,900.00 | 14,020.00 | 13,865.00 | 13,965.00 | 13,965.00 | 0.47% | 28,826 |
| Sep 15, 2026 | 13,900.00 | 13,975.00 | 13,790.00 | 13,900.00 | 13,900.00 | 1.39% | 27,322 |
| Sep 14, 2026 | 13,750.00 | 13,780.00 | 13,630.00 | 13,710.00 | 13,710.00 | -0.29% | 34,634 |
| Sep 11, 2026 | 13,705.00 | 13,760.00 | 13,665.00 | 13,750.00 | 13,750.00 | -0.76% | 28,602 |
| Sep 10, 2026 | 13,830.00 | 13,945.00 | 13,765.00 | 13,855.00 | 13,855.00 | -0.89% | 49,997 |
| Sep 9, 2026 | 13,940.00 | 14,045.00 | 13,875.00 | 13,980.00 | 13,980.00 | 0.94% | 42,391 |
| Sep 8, 2026 | 13,800.00 | 13,970.00 | 13,705.00 | 13,850.00 | 13,850.00 | 0.33% | 52,492 |
| Sep 7, 2026 | 13,845.00 | 13,855.00 | 13,680.00 | 13,805.00 | 13,805.00 | -0.50% | 47,997 |
| Sep 4, 2026 | 13,700.00 | 13,890.00 | 13,700.00 | 13,875.00 | 13,875.00 | 1.46% | 28,758 |
| Sep 3, 2026 | 13,705.00 | 13,735.00 | 13,600.00 | 13,675.00 | 13,675.00 | -0.29% | 25,659 |
| Sep 2, 2026 | 13,875.00 | 13,895.00 | 13,710.00 | 13,715.00 | 13,715.00 | -3.89% | 37,588 |
| Sep 1, 2026 | 14,310.00 | 14,310.00 | 14,170.00 | 14,270.00 | 14,270.00 | 0.49% | 30,567 |
| Aug 31, 2026 | 14,265.00 | 14,265.00 | 14,065.00 | 14,200.00 | 14,200.00 | -3.37% | 43,804 |
| Aug 28, 2026 | 14,800.00 | 14,885.00 | 14,695.00 | 14,695.00 | 14,695.00 | 0.27% | 40,251 |
| Aug 27, 2026 | 14,680.00 | 14,855.00 | 14,575.00 | 14,655.00 | 14,655.00 | 0.10% | 28,163 |
| Aug 26, 2026 | 14,600.00 | 14,670.00 | 14,500.00 | 14,640.00 | 14,640.00 | 0.31% | 37,383 |
| Aug 25, 2026 | 14,460.00 | 14,595.00 | 14,295.00 | 14,595.00 | 14,595.00 | -0.95% | 34,569 |
| Aug 24, 2026 | 15,045.00 | 15,185.00 | 14,730.00 | 14,735.00 | 14,735.00 | 0.51% | 50,697 |
| Aug 21, 2026 | 14,715.00 | 14,740.00 | 14,610.00 | 14,660.00 | 14,660.00 | -3.01% | 43,826 |
| Aug 20, 2026 | 15,075.00 | 15,125.00 | 14,920.00 | 15,115.00 | 15,115.00 | 0.27% | 35,019 |
| Aug 19, 2026 | 15,420.00 | 15,420.00 | 14,985.00 | 15,075.00 | 15,075.00 | -4.04% | 66,981 |
| Aug 18, 2026 | 15,975.00 | 15,980.00 | 15,630.00 | 15,710.00 | 15,710.00 | -1.63% | 131,472 |
| Aug 14, 2026 | 15,960.00 | 16,050.00 | 15,905.00 | 15,970.00 | 15,970.00 | 0.60% | 92,873 |
| Aug 13, 2026 | 15,945.00 | 15,945.00 | 15,755.00 | 15,875.00 | 15,875.00 | 1.05% | 68,601 |
| Aug 12, 2026 | 15,645.00 | 15,730.00 | 15,605.00 | 15,710.00 | 15,710.00 | 0.51% | 54,111 |
| Aug 11, 2026 | 15,590.00 | 15,660.00 | 15,500.00 | 15,630.00 | 15,630.00 | -1.67% | 30,647 |
| Aug 10, 2026 | 15,825.00 | 16,025.00 | 15,645.00 | 15,895.00 | 15,895.00 | 3.21% | 49,833 |
| Aug 7, 2026 | 15,300.00 | 15,475.00 | 15,210.00 | 15,400.00 | 15,400.00 | 0.06% | 46,736 |
| Aug 6, 2026 | 15,430.00 | 15,455.00 | 15,240.00 | 15,390.00 | 15,390.00 | -3.02% | 69,244 |
| Aug 5, 2026 | 15,775.00 | 15,950.00 | 15,775.00 | 15,870.00 | 15,870.00 | 4.41% | 64,135 |
| Aug 4, 2026 | 15,015.00 | 15,200.00 | 14,925.00 | 15,200.00 | 15,200.00 | 3.93% | 47,754 |
| Aug 3, 2026 | 14,850.00 | 14,850.00 | 14,505.00 | 14,625.00 | 14,625.00 | 1.25% | 40,827 |
| Jul 31, 2026 | 14,125.00 | 14,490.00 | 14,125.00 | 14,445.00 | 14,445.00 | 8.00% | 55,822 |
| Jul 30, 2026 | 13,280.00 | 13,600.00 | 13,280.00 | 13,375.00 | 13,375.00 | -2.31% | 68,772 |
| Jul 29, 2026 | 14,050.00 | 14,065.00 | 13,435.00 | 13,705.00 | 13,691.00 | -2.80% | 116,929 |
| Jul 28, 2026 | 14,550.00 | 14,580.00 | 14,100.00 | 14,100.00 | 14,085.60 | -2.12% | 93,291 |
| Jul 27, 2026 | 14,380.00 | 14,465.00 | 14,235.00 | 14,405.00 | 14,390.28 | -1.00% | 31,610 |
| Jul 24, 2026 | 14,665.00 | 14,665.00 | 14,300.00 | 14,550.00 | 14,535.14 | -2.09% | 48,193 |
| Jul 23, 2026 | 14,905.00 | 14,955.00 | 14,685.00 | 14,860.00 | 14,844.82 | -0.64% | 52,049 |
| Jul 22, 2026 | 15,100.00 | 15,195.00 | 14,950.00 | 14,955.00 | 14,939.72 | 1.29% | 45,813 |
| Jul 21, 2026 | 14,480.00 | 14,810.00 | 14,455.00 | 14,765.00 | 14,749.92 | 1.62% | 47,930 |
| Jul 20, 2026 | 14,725.00 | 14,760.00 | 14,495.00 | 14,530.00 | 14,515.16 | -4.25% | 74,193 |
| Jul 16, 2026 | 15,310.00 | 15,375.00 | 15,125.00 | 15,175.00 | 15,159.50 | -3.96% | 79,756 |
| Jul 15, 2026 | 15,645.00 | 15,890.00 | 15,645.00 | 15,800.00 | 15,783.86 | 0.99% | 66,573 |
| Jul 14, 2026 | 15,425.00 | 15,650.00 | 15,265.00 | 15,645.00 | 15,629.02 | -1.42% | 123,825 |
| Jul 13, 2026 | 16,190.00 | 16,230.00 | 15,865.00 | 15,870.00 | 15,853.79 | -4.11% | 81,999 |