KSMH
xETFs Korea AI Semiconductor
stockNASDAQETF
Market OpenOct 2, 2026 3:56:48 PM EDT
30.71USD+1.454%(+0.44)4,157
30.86Bid30.99Ask0.13SpreadKSMH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.88 | 31.00 | 30.78 | 30.85 | +1.849% | 1,163 | 0.000% |
| 2026-10-01 | 29.75 | 30.32 | 29.65 | 30.29 | +4.904% | 10,258 | +1.849% |
| 2026-09-30 | 29.09 | 29.25 | 28.88 | 28.88 | -1.070% | 11,983 | +6.844% |
| 2026-09-29 | 29.20 | 29.20 | 29.11 | 29.19 | +6.165% | 1,336 | +5.701% |
| 2026-09-28 | 27.50 | 27.50 | 27.50 | 27.50 | -3.133% | 332 | +12.218% |
| 2026-09-25 | 28.13 | 28.44 | 28.09 | 28.38 | +2.401% | 3,894 | +8.702% |
| 2026-09-24 | 27.93 | 27.93 | 27.60 | 27.72 | -1.547% | 563 | +11.312% |
| 2026-09-23 | 28.15 | 28.15 | 28.15 | 28.15 | -1.923% | 419 | +9.590% |
| 2026-09-22 | 28.48 | 28.71 | 28.44 | 28.71 | +3.077% | 19,938 | +7.482% |
| 2026-09-21 | 26.55 | 27.92 | 26.55 | 27.85 | +5.409% | 2,774 | +10.790% |
| 2026-09-18 | 26.42 | 26.42 | 26.42 | 26.42 | -0.673% | 558 | +16.782% |
| 2026-09-17 | 26.60 | 26.71 | 26.60 | 26.60 | +3.580% | 2,237 | +15.996% |
| 2026-09-16 | 25.68 | 25.68 | 25.68 | 25.68 | +1.795% | 92 | +20.149% |
| 2026-09-15 | 25.49 | 25.55 | 25.10 | 25.23 | +0.470% | 15,802 | +22.306% |
| 2026-09-14 | 25.27 | 25.27 | 25.11 | 25.11 | -6.932% | 661 | +22.881% |
| 2026-09-11 | 27.03 | 27.03 | 26.94 | 26.98 | +0.943% | 7,730 | +14.363% |
| 2026-09-10 | 27.00 | 27.00 | 26.73 | 26.73 | -3.481% | 892 | +15.441% |
| 2026-09-09 | 27.76 | 27.82 | 27.69 | 27.69 | +2.916% | 2,164 | +11.423% |
| 2026-09-08 | 27.02 | 27.20 | 26.91 | 26.91 | +1.794% | 34,352 | +14.673% |
| 2026-09-04 | 25.80 | 26.43 | 25.80 | 26.43 | +7.313% | 4,817 | +16.730% |
| 2026-09-03 | 24.24 | 24.63 | 24.24 | 24.63 | -1.244% | 267 | +25.266% |
| 2026-09-02 | 24.76 | 24.94 | 24.76 | 24.94 | +3.668% | 922 | +23.708% |
| 2026-09-01 | 24.06 | 24.06 | 24.06 | 24.06 | -3.909% | 33 | +28.246% |
| 2026-08-31 | 25.04 | 25.04 | 25.04 | 25.04 | +0.943% | 108 | +23.232% |
| 2026-08-28 | 24.91 | 24.91 | 24.80 | 24.80 | -0.280% | 1,586 | +24.395% |
| 2026-08-27 | 25.11 | 25.11 | 24.80 | 24.87 | +2.043% | 3,017 | +24.047% |
| 2026-08-26 | 24.32 | 24.38 | 24.32 | 24.38 | -1.400% | 844 | +26.582% |
| 2026-08-25 | 24.42 | 24.72 | 24.42 | 24.72 | +6.704% | 5,140 | +24.809% |
| 2026-08-24 | 23.12 | 23.17 | 23.10 | 23.17 | -2.766% | 1,638 | +33.177% |
| 2026-08-21 | 24.79 | 24.79 | 23.81 | 23.83 | -3.868% | 5,713 | +29.493% |
| 2026-08-20 | 24.62 | 24.90 | 24.53 | 24.79 | +0.648% | 7,888 | +24.484% |
| 2026-08-19 | 24.91 | 24.91 | 24.55 | 24.63 | 0.000% | 8,217 | +25.291% |