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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,955	13,350	13,350	13,350	12,955	32,003
February 19, 2026	12,920	12,940	12,940	12,995	12,805	22,460
February 13, 2026	12,675	12,625	12,625	12,765	12,580	42,652
February 12, 2026	12,580	12,675	12,675	12,680	12,440	10,133
February 11, 2026	12,225	12,370	12,370	12,420	12,085	12,333
February 10, 2026	12,430	12,230	12,230	12,430	12,175	19,124
February 09, 2026	12,250	12,220	12,220	12,270	12,115	31,643
February 06, 2026	11,590	11,720	11,720	11,740	11,305	24,943
February 05, 2026	12,255	12,055	12,055	12,385	11,945	13,801
February 04, 2026	12,285	12,555	12,555	12,555	12,200	18,569
February 03, 2026	11,940	12,285	12,285	12,285	11,875	28,911
February 02, 2026	12,000	11,560	11,560	12,210	11,530	36,162
January 30, 2026	12,245	12,315	12,315	12,460	12,210	44,870
January 29, 2026	12,330	12,335	12,335	12,340	11,935	28,833
January 28, 2026	12,120	12,060	12,060	12,160	12,015	27,028
January 27, 2026	11,465	11,900	11,900	11,910	11,420	27,831
January 26, 2026	11,855	11,690	11,690	11,885	11,645	26,038
January 23, 2026	11,940	11,860	11,860	12,035	11,720	52,191
January 22, 2026	12,090	11,865	11,865	12,150	11,825	53,486
January 21, 2026	11,390	11,870	11,870	11,870	11,390	52,673
January 20, 2026	11,780	11,595	11,595	11,780	11,495	46,776
January 19, 2026	11,310	11,750	11,750	11,750	11,310	52,930
January 16, 2026	11,320	11,305	11,305	11,380	11,250	47,424
January 15, 2026	11,095	11,280	11,280	11,280	11,030	33,314
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

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