KB RISE Exporter ETF - 140570.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15,480	15,265	15,265	15,480	15,215	608
September 25, 2025	15,695	15,670	15,670	15,720	15,640	769
September 24, 2025	15,750	15,620	15,620	15,755	15,560	727
September 23, 2025	15,890	15,770	15,770	15,890	15,755	355
September 22, 2025	15,770	15,740	15,740	15,860	15,740	217
September 19, 2025	15,910	15,700	15,700	15,910	15,670	721
September 18, 2025	15,790	15,840	15,840	15,850	15,755	149
September 17, 2025	15,735	15,700	15,700	15,790	15,700	503
September 16, 2025	15,865	15,735	15,735	15,865	15,735	76
September 15, 2025	15,785	15,715	15,715	15,795	15,700	1,109
September 12, 2025	15,560	15,775	15,775	15,775	15,560	95
September 11, 2025	15,500	15,495	15,495	15,500	15,392	855
September 10, 2025	15,270	15,370	15,370	15,435	15,270	299
September 09, 2025	15,255	15,200	15,200	15,255	15,120	112
September 08, 2025	15,180	15,115	15,115	15,180	15,085	128
September 05, 2025	15,160	15,170	15,170	15,170	15,135	24
September 04, 2025	15,145	15,035	15,035	15,145	15,010	1,753
September 03, 2025	14,965	14,990	14,990	15,050	14,925	2,379
September 02, 2025	14,850	14,900	14,900	14,915	14,850	117
September 01, 2025	15,060	14,815	14,815	15,060	14,810	90
August 29, 2025	15,120	15,015	15,015	15,160	15,015	161
August 28, 2025	15,030	15,140	15,140	15,140	15,030	86
August 27, 2025	15,045	15,095	15,095	15,130	15,040	215
August 26, 2025	15,175	14,990	14,990	15,175	14,980	344
August 25, 2025	14,955	15,055	15,055	15,060	14,935	710
August 22, 2025	14,720	14,810	14,810	14,870	14,720	1,015
August 21, 2025	14,625	14,720	14,720	14,790	14,625	408
August 20, 2025	14,495	14,625	14,625	14,625	14,385	1,214
August 19, 2025	14,880	14,745	14,745	14,900	14,720	843
August 18, 2025	15,040	14,930	14,930	15,040	14,905	354
August 14, 2025	15,265	15,120	15,120	15,265	15,080	273
August 13, 2025	15,015	15,150	15,150	15,150	14,975	1,132
August 12, 2025	14,995	14,900	14,900	15,185	14,900	526
August 11, 2025	14,995	14,995	14,995	15,100	14,995	1,602
August 08, 2025	15,045	14,955	14,955	15,055	14,950	373
August 07, 2025	15,015	15,075	15,075	15,100	15,015	335
August 06, 2025	14,865	14,985	14,985	14,985	14,865	856
August 05, 2025	14,800	14,910	14,910	14,935	14,790	98
August 04, 2025	14,460	14,585	14,585	14,600	14,405	66
August 01, 2025	14,945	14,480	14,480	14,945	14,480	2,145
July 31, 2025	15,150	15,015	15,015	15,200	14,960	5,351
July 30, 2025	15,060	15,095	15,095	15,200	15,040	1,218
July 29, 2025	15,025	15,030	15,030	15,047	14,810	2,187
July 28, 2025	15,100	15,055	15,055	15,100	15,020	198
July 25, 2025	14,970	15,000	15,000	15,055	14,945	1,064
July 24, 2025	15,010	14,955	14,955	15,080	14,950	91
July 23, 2025	14,870	14,850	14,850	14,870	14,675	472
July 22, 2025	14,970	14,735	14,735	14,970	14,695	54
July 21, 2025	14,840	14,935	14,935	14,955	14,840	87
July 18, 2025	14,810	14,720	14,720	14,810	14,675	237
July 17, 2025	14,675	14,605	14,605	14,675	14,465	121
July 16, 2025	14,730	14,670	14,670	14,785	14,670	43
July 15, 2025	14,695	14,790	14,790	14,800	14,695	779
July 14, 2025	14,625	14,710	14,710	14,710	14,625	773
July 11, 2025	14,660	14,610	14,610	14,690	14,605	174
July 10, 2025	14,570	14,620	14,620	14,620	14,550	502
July 09, 2025	14,385	14,455	14,455	14,480	14,385	1,323
July 08, 2025	14,355	14,365	14,365	14,365	14,200	19
July 07, 2025	14,185	14,170	14,170	14,185	14,135	741
July 04, 2025	14,485	14,235	14,235	14,485	14,215	726

KB RISE Exporter ETF (140570.KS) KSC