KB RISE Top 5 Group ETF - 105780.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11,080	11,145	11,145	11,145	10,965	29,933
January 13, 2026	10,875	11,085	11,085	11,085	10,805	45,821
January 12, 2026	10,785	10,685	10,685	10,800	10,580	31,259
January 09, 2026	10,490	10,630	10,630	10,650	10,410	12,228
January 08, 2026	10,505	10,490	10,490	10,665	10,470	26,559
January 07, 2026	10,330	10,500	10,500	10,590	10,330	18,526
January 06, 2026	10,080	10,240	10,240	10,250	10,020	34,469
January 05, 2026	9,895	10,075	10,075	10,100	9,895	9,219
January 02, 2026	9,650	9,800	9,800	9,800	9,595	20,285
December 30, 2025	9,580	9,640	9,640	9,645	9,555	19,816
December 29, 2025	9,405	9,585	9,585	9,585	9,405	10,462
December 26, 2025	9,475	9,390	9,390	9,475	9,375	6,669
December 24, 2025	9,430	9,395	9,395	9,480	9,380	8,035
December 23, 2025	9,465	9,405	9,405	9,475	9,380	11,068
December 22, 2025	9,370	9,380	9,380	9,400	9,335	5,355
December 19, 2025	9,250	9,220	9,220	9,300	9,145	3,877
December 18, 2025	9,185	9,140	9,140	9,230	9,100	8,615
December 17, 2025	9,280	9,340	9,340	9,340	9,215	5,289
December 16, 2025	9,480	9,225	9,225	9,480	9,215	8,460
December 15, 2025	9,470	9,495	9,495	9,545	9,375	13,606
December 12, 2025	9,605	9,665	9,665	9,705	9,580	22,231
December 11, 2025	9,780	9,550	9,550	9,780	9,545	33,877
December 10, 2025	9,760	9,650	9,650	9,775	9,640	11,730
December 09, 2025	9,650	9,680	9,680	9,690	9,615	24,635
December 08, 2025	9,575	9,715	9,715	9,715	9,460	67,887
December 05, 2025	9,285	9,495	9,495	9,495	9,265	4,329
December 04, 2025	9,245	9,275	9,275	9,275	9,165	2,314
December 03, 2025	9,170	9,240	9,240	9,290	9,110	19,485
December 02, 2025	8,975	9,080	9,080	9,110	8,975	3,311
December 01, 2025	9,050	8,910	8,910	9,050	8,815	3,629
November 28, 2025	9,110	8,935	8,935	9,110	8,935	681
November 27, 2025	9,135	9,105	9,105	9,195	9,085	1,519
November 26, 2025	8,850	9,025	9,025	9,025	8,825	19,947
November 25, 2025	8,995	8,810	8,810	8,995	8,760	1,042
November 24, 2025	8,830	8,760	8,760	8,900	8,730	1,360
November 21, 2025	9,420	8,770	8,770	9,420	8,705	2,946
November 20, 2025	9,190	9,150	9,150	9,250	9,120	3,077
November 19, 2025	9,025	8,965	8,965	9,045	8,795	2,793
November 18, 2025	9,240	9,020	9,020	9,275	9,005	3,474
November 17, 2025	9,340	9,350	9,350	9,355	9,260	3,372
November 14, 2025	9,305	9,190	9,190	9,360	9,180	9,259
November 13, 2025	9,480	9,590	9,590	9,590	9,465	5,501
November 12, 2025	9,420	9,550	9,550	9,550	9,405	11,878
November 11, 2025	9,550	9,415	9,415	9,650	9,360	3,705
November 10, 2025	9,115	9,360	9,360	9,415	9,115	4,577
November 07, 2025	9,095	9,075	9,075	9,220	8,875	6,811
November 06, 2025	9,410	9,255	9,255	9,410	9,110	19,859
November 05, 2025	9,210	9,125	9,125	9,285	8,810	22,818
November 04, 2025	9,680	9,425	9,425	9,715	9,415	17,185
November 03, 2025	9,500	9,680	9,680	9,695	9,485	17,085
October 31, 2025	9,375	9,485	9,485	9,520	9,330	11,208
October 30, 2025	9,445	9,370	9,370	9,555	9,370	14,802
October 29, 2025	9,285	9,355	9,355	9,385	9,170	18,998
October 28, 2025	9,205	9,170	9,170	9,205	9,030	47,237
October 27, 2025	9,115	9,220	9,220	9,220	9,105	19,159
October 24, 2025	8,790	8,950	8,950	8,972	8,790	13,541
October 23, 2025	8,680	8,710	8,710	8,815	8,630	11,800
October 22, 2025	8,625	8,800	8,800	8,800	8,570	29,867
October 21, 2025	8,620	8,570	8,570	8,765	8,570	16,577
October 20, 2025	8,450	8,530	8,530	8,535	8,330	9,782

KB RISE Top 5 Group ETF (105780.KS) KSC