KMCA Historical Prices
NYSEARCA: KMCAPLUS ETFMiscellaneous SectorETFUSD
19.90+0.1205 (+0.61%)
At close: Oct 7, 11:03 AM ET · Delayed 15 min
KMCA price history
The price history for PLUS Korea Manufacturing Core Alliance Index (KMCA) on this page begins on May 4, 2026, when the stock closed at $23.11; it most recently closed at $20.99 on October 5, 2026. The highest price in this record is $24.45, reached on June 1, 2026; the latest close is 14.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
KMCA returns
1 week
+4.43%
1 month
+4.07%
3 months
+12.07%
KMCA price return, excluding dividends.
KMCA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.05 | 21.05 | 20.99 | 20.99 | -1.18% | |
| 21.24 | 21.24 | 21.24 | 21.24 | -0.14% | |
| 21.27 | 21.27 | 21.27 | 21.27 | +2.95% | |
| 20.29 | 20.66 | 20.29 | 20.66 | +3.25% | |
| 20.13 | 20.13 | 20.00 | 20.01 | -0.45% | |
| 20.06 | 20.10 | 20.06 | 20.10 | +1.21% | |
| 19.83 | 20.01 | 19.63 | 19.86 | -0.70% | |
| 19.79 | 20.00 | 19.79 | 20.00 | +2.56% | |
| 19.49 | 19.50 | 19.49 | 19.50 | -1.56% | |
| 19.81 | 19.81 | 19.81 | 19.81 | -3.65% | |
| 20.49 | 20.57 | 20.33 | 20.56 | +2.19% | |
| 20.12 | 20.12 | 20.12 | 20.12 | +3.66% | |
| 19.41 | 19.41 | 19.41 | 19.41 | -2.32% | |
| 19.80 | 19.87 | 19.78 | 19.87 | +4.52% | |
| 19.30 | 19.30 | 19.01 | 19.01 | -1.40% | |
| 19.28 | 19.28 | 19.28 | 19.28 | -1.33% | |
| 19.52 | 19.74 | 19.52 | 19.54 | -4.54% | |
| 20.57 | 20.57 | 20.47 | 20.47 | +2.09% | |
| 20.17 | 20.28 | 20.05 | 20.05 | -2.76% | |
| 20.62 | 20.62 | 20.62 | 20.62 | +2.23% | |
| 20.21 | 20.31 | 20.17 | 20.17 | -1.27% | |
| 19.85 | 20.43 | 19.85 | 20.43 | +4.34% | |
| 19.58 | 19.58 | 19.58 | 19.58 | +1.03% | |
| 19.24 | 19.39 | 19.24 | 19.38 | +0.47% | |
| 19.47 | 19.52 | 19.21 | 19.29 | -3.89% | |
| 20.00 | 20.07 | 19.92 | 20.07 | +0.20% | |
| 20.15 | 20.19 | 20.03 | 20.03 | -0.25% | |
| 19.92 | 20.08 | 19.92 | 20.08 | +3.08% | |
| 19.52 | 19.52 | 19.48 | 19.48 | -0.76% | |
| 19.63 | 19.63 | 19.63 | 19.63 | +4.58% | |
| 19.11 | 19.11 | 18.71 | 18.77 | +1.02% | |
| 18.75 | 18.75 | 18.28 | 18.58 | -3.88% | |
| 19.42 | 19.50 | 19.18 | 19.33 | -0.77% | |
| 19.44 | 19.48 | 19.19 | 19.48 | +2.69% | |
| 19.44 | 19.44 | 18.91 | 18.97 | -6.04% | |
| 20.43 | 20.61 | 20.19 | 20.19 | +1.82% | |
| 19.82 | 19.83 | 19.79 | 19.83 | +0.35% | |
| 19.58 | 19.88 | 19.58 | 19.76 | +2.07% | |
| 19.29 | 19.36 | 19.29 | 19.36 | +5.05% | |
| 18.50 | 18.50 | 18.43 | 18.43 | -0.65% | |
| 18.64 | 18.64 | 18.55 | 18.55 | +2.83% | |
| 17.90 | 18.08 | 17.90 | 18.04 | +1.12% | |
| 17.60 | 18.12 | 17.58 | 17.84 | -1.76% | |
| 18.09 | 18.23 | 18.09 | 18.16 | +1.11% | |
| 17.63 | 17.96 | 17.29 | 17.96 | +8.91% | |
| 15.98 | 16.49 | 15.98 | 16.49 | +5.10% | |
| 15.86 | 16.03 | 15.69 | 15.69 | -1.81% | |
| 15.69 | 15.98 | 15.69 | 15.98 | +8.27% | |
| 14.97 | 14.97 | 14.45 | 14.76 | -7.69% | |
| 15.79 | 16.06 | 15.57 | 15.99 | -4.93% | |
| 17.24 | 17.24 | 16.72 | 16.82 | -2.44% | |
| 17.54 | 17.74 | 17.18 | 17.24 | -5.79% | |
| 18.22 | 18.30 | 18.18 | 18.30 | +3.27% | |
| 17.82 | 17.82 | 17.72 | 17.72 | +0.17% | |
| 17.46 | 17.79 | 17.45 | 17.69 | +4.24% | |
| 17.01 | 17.14 | 16.91 | 16.97 | -3.36% | |
| 17.48 | 17.85 | 17.48 | 17.56 | +1.04% | |
| 17.66 | 17.66 | 17.30 | 17.38 | -3.55% | |
| 18.12 | 18.16 | 17.82 | 18.02 | -0.50% | |
| 17.95 | 18.51 | 17.84 | 18.11 | +1.00% | |
| 18.05 | 18.09 | 17.74 | 17.93 | -4.17% | |
| 18.64 | 18.77 | 18.49 | 18.71 | +3.20% | |
| 17.85 | 18.13 | 17.85 | 18.13 | -0.82% | |
| 17.59 | 18.28 | 17.56 | 18.28 | -2.40% | |
| 18.73 | 18.93 | 18.45 | 18.73 | -6.07% | |
| 19.93 | 20.10 | 19.93 | 19.94 | +0.05% | |
| 20.21 | 20.60 | 19.44 | 19.93 | -4.78% | |
| 21.08 | 21.44 | 20.93 | 20.93 | -4.03% | |
| 21.56 | 21.90 | 21.56 | 21.81 | +3.66% | |
| 20.57 | 21.04 | 20.26 | 21.04 | +2.38% | |
| 20.38 | 20.83 | 20.38 | 20.55 | -2.28% | |
| 21.46 | 21.46 | 20.82 | 21.03 | +0.81% | |
| 21.06 | 21.06 | 20.47 | 20.86 | 0.00% | |
| 20.87 | 21.38 | 20.72 | 20.86 | -11.69% | |
| 23.50 | 23.65 | 23.50 | 23.62 | -1.75% | |
| 23.51 | 24.08 | 23.51 | 24.04 | +4.11% | |
| 23.67 | 23.67 | 23.09 | 23.09 | -0.86% | |
| 23.90 | 23.90 | 23.29 | 23.29 | -4.16% | |
| 23.85 | 24.30 | 23.53 | 24.30 | +6.86% | |
| 22.07 | 22.87 | 22.04 | 22.74 | +1.61% | |
| 21.02 | 22.38 | 21.00 | 22.38 | +11.34% | |
| 20.53 | 20.98 | 20.10 | 20.10 | -1.13% | |
| 21.17 | 21.18 | 20.00 | 20.33 | -0.88% | |
| 20.40 | 20.65 | 20.15 | 20.51 | +4.91% | |
| 21.01 | 21.01 | 19.55 | 19.55 | -12.49% | |
| 21.78 | 22.45 | 21.48 | 22.34 | -2.49% | |
| 22.00 | 22.91 | 22.00 | 22.91 | -1.25% | |
| 22.93 | 23.21 | 22.83 | 23.20 | -4.61% | |
| 23.87 | 24.45 | 23.59 | 24.32 | +2.62% | |
| 23.69 | 23.99 | 23.69 | 23.70 | +0.21% | |
| 22.83 | 23.65 | 22.73 | 23.65 | +3.59% | |
| 23.13 | 23.13 | 22.50 | 22.83 | -4.08% | |
| 23.16 | 23.81 | 23.16 | 23.80 | +11.11% | |
| 21.81 | 21.81 | 21.42 | 21.42 | +0.28% | |
| 20.96 | 21.39 | 20.96 | 21.36 | +4.35% | |
| 19.94 | 20.47 | 19.94 | 20.47 | +2.61% | |
| 19.39 | 20.27 | 19.25 | 19.95 | -3.86% | |
| 21.20 | 21.81 | 20.20 | 20.75 | -1.05% | |
| 20.84 | 21.12 | 20.76 | 20.97 | -5.80% | |
| 22.11 | 22.29 | 22.11 | 22.26 | -1.37% | |
| 22.33 | 22.61 | 21.98 | 22.57 | +5.42% | |
| 23.55 | 23.55 | 21.09 | 21.41 | -7.56% | |
| 23.11 | 23.17 | 22.85 | 23.16 | +0.22% | |
| 22.61 | 23.15 | 22.61 | 23.11 | +4.38% | |
| 22.62 | 22.73 | 22.14 | 22.14 | — |