KB RISE Global Technology ETF - 276650.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39,225	39,000	39,000	39,480	39,000	5,451
December 03, 2025	39,405	39,365	39,365	39,455	39,260	797
December 02, 2025	39,095	39,025	39,025	39,095	38,960	1,207
December 01, 2025	39,225	39,005	39,005	39,225	39,000	9,239
November 28, 2025	39,090	39,345	39,345	39,345	38,870	254
November 27, 2025	39,215	39,090	39,090	39,230	38,925	6,524
November 26, 2025	38,630	38,675	38,675	38,775	38,557	210
November 25, 2025	38,405	38,205	38,205	38,405	38,200	226
November 24, 2025	37,375	37,650	37,650	37,650	37,375	133
November 21, 2025	37,500	37,235	37,235	37,500	37,210	177
November 20, 2025	38,525	38,955	38,955	38,955	38,120	13,086
November 19, 2025	37,615	37,510	37,510	37,925	37,380	10,199
November 18, 2025	38,405	37,780	37,780	38,460	37,780	29,785
November 17, 2025	38,610	38,875	38,875	38,875	38,600	1,071
November 14, 2025	38,685	38,610	38,610	38,750	38,465	9,145
November 13, 2025	39,545	39,610	39,610	39,665	39,385	43
November 12, 2025	39,595	39,730	39,730	39,730	39,595	188
November 11, 2025	39,835	39,615	39,615	39,855	39,605	3,684
November 10, 2025	39,030	39,185	39,185	39,185	38,770	6,191
November 07, 2025	38,890	39,085	39,085	39,305	38,890	695
November 06, 2025	39,650	39,650	39,650	39,650	39,540	408
November 05, 2025	39,605	39,610	39,610	39,610	39,135	745
November 04, 2025	40,530	40,155	40,155	40,530	40,155	172
November 03, 2025	40,680	40,315	40,315	40,680	40,215	972
October 31, 2025	40,715	41,070	41,070	41,070	40,715	43
October 30, 2025	41,195	40,940	40,940	41,195	40,915	175
October 29, 2025	40,600	40,815	40,815	40,815	40,600	491
October 28, 2025	39,480	40,185	40,185	40,185	39,475	2,996
October 27, 2025	39,760	39,760	39,760	39,760	39,535	392
October 24, 2025	38,620	38,925	38,925	38,935	38,620	223
October 23, 2025	38,445	38,620	38,620	38,620	38,350	160
October 22, 2025	38,655	38,715	38,715	38,865	38,595	10,378
October 21, 2025	38,780	38,915	38,915	38,995	38,775	754
October 20, 2025	38,395	38,555	38,555	38,555	38,375	164
October 17, 2025	38,200	37,990	37,990	38,325	37,990	3,375
October 16, 2025	38,040	38,200	38,200	38,270	38,030	342
October 15, 2025	37,865	37,945	37,945	37,945	37,865	133
October 14, 2025	37,960	37,875	37,875	38,335	37,875	20,126
October 13, 2025	39,025	37,875	37,875	39,025	37,725	1,909
October 10, 2025	38,820	39,025	39,025	39,120	38,700	264
October 02, 2025	37,970	38,035	38,035	38,175	37,970	330
October 01, 2025	37,430	37,760	37,760	37,820	37,430	2,248
September 30, 2025	37,635	37,400	37,400	37,700	37,305	785
September 29, 2025	37,435	37,670	37,670	37,670	37,435	461
September 26, 2025	37,590	37,435	37,435	37,590	37,305	577
September 25, 2025	37,705	37,690	37,690	37,715	37,545	356
September 24, 2025	37,815	37,670	37,670	37,875	37,650	160
September 23, 2025	38,180	37,950	37,950	38,180	37,930	184
September 22, 2025	37,315	37,480	37,480	37,735	37,315	338
September 19, 2025	37,445	37,255	37,255	37,445	37,130	1,186
September 18, 2025	37,145	36,960	36,960	37,145	36,780	70
September 17, 2025	36,980	36,970	36,970	37,205	36,955	648
September 16, 2025	37,185	37,185	37,185	37,185	37,030	1,516
September 15, 2025	36,775	36,795	36,795	36,805	36,565	1,585
September 12, 2025	36,395	36,455	36,455	36,595	36,395	1,238
September 11, 2025	36,465	36,500	36,500	36,520	36,315	515
September 10, 2025	35,925	36,030	36,030	36,145	35,925	124
September 09, 2025	35,650	35,925	35,925	35,925	35,650	260
September 08, 2025	35,640	35,645	35,645	35,815	35,640	70
September 05, 2025	35,570	35,565	35,565	35,570	35,450	234

KB RISE Global Technology ETF (276650.KS) KSC