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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38,070	38,175	38,175	38,175	37,900	1,244
February 19, 2026	37,955	38,100	38,100	38,320	37,955	828
February 13, 2026	38,027	37,750	37,750	38,050	37,730	3,476
February 12, 2026	38,825	38,770	38,770	38,825	38,650	1,193
February 11, 2026	38,780	38,760	38,760	38,800	38,760	61
February 10, 2026	38,670	38,785	38,785	39,020	38,670	1,412
February 09, 2026	38,120	38,380	38,380	38,535	38,120	23
February 06, 2026	36,860	36,960	36,960	37,050	36,670	11,831
February 05, 2026	38,005	37,775	37,775	38,005	37,775	171
February 04, 2026	38,695	38,600	38,600	38,695	38,535	258
February 03, 2026	39,430	39,290	39,290	39,430	39,210	627
February 02, 2026	39,085	38,575	38,575	39,085	38,575	9,144
January 30, 2026	39,665	39,250	39,250	39,740	39,250	7,781
January 29, 2026	40,220	40,185	40,185	40,220	40,050	2,397
January 28, 2026	39,850	40,220	40,220	40,220	39,850	451
January 27, 2026	39,490	39,575	39,575	39,575	39,205	2,352
January 26, 2026	38,870	38,915	38,915	38,915	38,845	1,795
January 23, 2026	38,850	38,800	38,800	38,850	38,767	222
January 22, 2026	38,475	38,405	38,405	38,475	38,320	928
January 21, 2026	38,110	38,275	38,275	38,275	37,955	12,561
January 20, 2026	38,790	38,370	38,370	38,790	38,370	11,817
January 19, 2026	39,310	38,550	38,550	39,310	38,505	6,135
January 16, 2026	39,000	39,310	39,310	39,320	38,935	1,054
January 15, 2026	38,830	38,795	38,795	38,975	38,690	2,137
January 14, 2026	39,420	39,190	39,190	39,420	39,190	377
January 13, 2026	39,115	39,145	39,145	39,405	39,100	1,987
January 12, 2026	38,960	38,940	38,940	39,200	38,930	113
January 09, 2026	38,870	38,840	38,840	38,900	38,705	152
January 08, 2026	39,155	39,055	39,055	39,315	39,055	784
January 07, 2026	39,130	39,125	39,125	39,365	39,125	1,841
January 06, 2026	39,005	39,080	39,080	39,085	38,850	432
January 05, 2026	38,710	38,885	38,885	39,070	38,710	1,281
January 02, 2026	38,670	38,710	38,710	38,765	38,475	1,143
December 30, 2025	39,015	38,795	38,795	39,015	38,770	383
December 29, 2025	39,150	39,000	39,000	39,150	38,850	589
December 26, 2025	39,680	39,330	39,330	39,680	39,330	9,948
December 24, 2025	39,320	39,510	39,510	39,595	39,320	530
December 23, 2025	38,980	39,110	39,110	39,245	38,970	120
December 22, 2025	38,885	39,090	39,090	39,110	38,815	489
December 19, 2025	38,065	38,245	38,245	38,260	38,065	119
December 18, 2025	37,750	37,750	37,750	37,750	37,745	77
December 17, 2025	38,025	38,320	38,320	38,515	38,025	436
December 16, 2025	38,660	38,285	38,285	38,660	38,280	135
December 15, 2025	38,790	38,895	38,895	39,155	38,790	182
December 12, 2025	39,635	39,975	39,975	40,015	39,635	4,510
December 11, 2025	40,050	39,565	39,565	40,050	39,565	3,661
December 10, 2025	39,880	39,800	39,800	40,040	39,780	84
December 09, 2025	39,990	40,260	40,260	40,275	39,965	1,237
December 08, 2025	39,795	39,785	39,785	39,800	39,485	100
December 05, 2025	39,285	39,615	39,615	39,615	39,285	222
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

KB RISE Global Technology ETF (276650.KS) KSC