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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	35,430	35,425	35,425	35,445	35,205	17
September 03, 2025	34,840	34,710	34,710	34,860	34,710	233
September 02, 2025	34,910	34,865	34,865	35,210	34,865	1,946
September 01, 2025	35,100	35,145	35,145	35,355	35,100	169
August 29, 2025	35,595	35,525	35,525	35,595	35,525	1,178
August 28, 2025	35,285	35,110	35,110	35,375	35,110	1,818
August 27, 2025	35,340	35,090	35,090	35,370	35,090	3,451
August 26, 2025	35,195	35,210	35,210	35,215	34,870	968
August 25, 2025	34,905	35,020	35,020	35,165	34,905	1,214
August 22, 2025	34,440	34,440	34,440	34,655	34,440	408
August 21, 2025	34,695	34,645	34,645	34,695	34,600	115
August 20, 2025	34,990	34,695	34,695	34,995	34,675	1,734
August 19, 2025	35,640	35,355	35,355	35,650	35,355	797
August 18, 2025	35,760	35,725	35,725	35,760	35,550	91
August 14, 2025	35,905	35,665	35,665	35,905	35,665	706
August 13, 2025	35,925	35,905	35,905	35,925	35,705	4,321
August 12, 2025	35,445	35,250	35,250	35,530	35,250	229
August 11, 2025	35,400	35,445	35,445	35,750	35,400	3,320
August 08, 2025	35,200	35,160	35,160	35,480	35,160	3,473
August 07, 2025	35,130	35,180	35,180	35,180	35,130	113
August 06, 2025	34,725	34,480	34,480	34,725	34,480	450
August 05, 2025	34,170	35,060	35,060	35,060	34,170	2,668
August 04, 2025	34,255	34,170	34,170	34,425	34,095	2,187
August 01, 2025	34,910	34,645	34,645	34,910	34,595	1,231
July 31, 2025	34,895	35,435	35,435	35,440	34,875	1,707
July 30, 2025	34,875	34,860	34,860	34,925	34,675	148
July 29, 2025	34,985	34,995	34,995	34,995	34,715	2,513
July 28, 2025	34,890	34,715	34,715	34,910	34,675	322
July 25, 2025	34,650	34,650	34,650	34,650	34,585	18
July 24, 2025	34,475	34,650	34,650	34,685	34,405	2,462
July 23, 2025	34,035	34,280	34,280	34,300	34,035	324
July 22, 2025	34,395	34,410	34,410	34,660	34,390	744
July 21, 2025	34,565	34,400	34,400	34,565	34,350	1,495
July 18, 2025	34,495	34,575	34,575	34,585	34,275	10,368

KB RISE Global Technology ETF (276650.KS) KSC