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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18,385	18,290	18,290	18,385	18,210	7,035
December 03, 2025	18,140	18,245	18,245	18,320	18,005	2,412
December 02, 2025	17,830	17,945	17,945	17,970	17,830	1,569
December 01, 2025	18,100	17,635	17,635	18,100	17,635	1,967
November 28, 2025	18,275	17,865	17,865	18,275	17,865	2,032
November 27, 2025	18,210	18,115	18,115	18,240	18,045	2,584
November 26, 2025	17,805	18,100	18,100	18,100	17,665	1,279
November 25, 2025	17,880	17,530	17,530	17,880	17,450	2,055
November 24, 2025	17,725	17,425	17,425	17,725	17,425	2,865
November 21, 2025	17,875	17,680	17,680	17,875	17,500	2,954
November 20, 2025	18,430	18,300	18,300	18,470	18,280	6,385
November 19, 2025	18,265	17,970	17,970	18,265	17,545	8,630
November 18, 2025	18,575	18,110	18,110	18,655	18,035	6,791
November 17, 2025	18,840	18,710	18,710	18,840	18,530	3,269
November 14, 2025	18,575	18,605	18,605	18,910	18,550	4,483
November 13, 2025	18,985	19,300	19,300	19,300	18,860	3,775
November 12, 2025	18,935	18,955	18,955	18,990	18,710	10,067
November 11, 2025	18,955	18,760	18,760	19,125	18,600	7,654
November 10, 2025	18,155	18,685	18,685	18,735	18,120	10,530
November 07, 2025	17,960	18,090	18,090	18,460	17,700	7,080
November 06, 2025	18,885	18,460	18,460	19,035	18,285	6,735
November 05, 2025	18,920	18,405	18,405	18,920	17,800	9,317
November 04, 2025	19,450	19,060	19,060	19,490	19,045	9,218
November 03, 2025	19,130	19,355	19,355	19,455	19,130	13,465
October 31, 2025	18,770	18,900	18,900	19,065	18,275	5,484
October 30, 2025	19,350	18,920	18,920	19,360	18,810	11,165
October 29, 2025	19,015	19,010	19,010	19,015	18,750	6,823
October 28, 2025	18,675	18,735	18,735	18,735	18,405	11,407
October 27, 2025	18,820	18,730	18,730	18,820	18,510	22,594
October 24, 2025	18,175	18,380	18,380	18,380	18,025	13,853
October 23, 2025	17,880	17,925	17,925	18,050	17,665	28,797
October 22, 2025	17,510	17,920	17,920	17,920	17,400	7,636
October 21, 2025	17,475	17,490	17,490	17,745	17,395	9,705
October 20, 2025	17,150	17,330	17,330	17,330	16,915	6,502
October 17, 2025	16,910	17,040	17,040	17,150	16,880	414
October 16, 2025	16,745	16,910	16,910	16,910	16,745	3,821
October 15, 2025	16,070	16,605	16,605	16,605	16,070	11,665
October 14, 2025	16,215	16,145	16,145	16,415	16,045	322
October 13, 2025	15,850	16,050	16,050	16,060	15,840	2,134
October 10, 2025	15,765	16,080	16,080	16,080	15,765	5,169
October 02, 2025	15,640	15,605	15,605	15,800	15,605	2,187
October 01, 2025	15,565	15,515	15,515	15,565	15,480	329
September 30, 2025	15,330	15,420	15,420	15,475	15,330	63
September 29, 2025	15,420	15,460	15,460	15,460	15,360	98
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

KB RISE Exporter ETF (140570.KS) KSC