KB RISE Kosdaq 150 Leverage ETF - 278240.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10,890	10,730	10,730	10,930	10,530	53,341
September 25, 2025	11,265	11,155	11,155	11,355	11,015	28,132
September 24, 2025	11,740	11,415	11,415	11,740	11,080	33,335
September 23, 2025	12,000	11,805	11,805	12,010	11,580	20,848
September 22, 2025	11,665	11,905	11,905	12,000	11,595	27,071
September 19, 2025	11,240	11,455	11,455	11,460	11,170	17,146
September 18, 2025	11,200	11,255	11,255	11,320	11,135	21,915
September 17, 2025	11,180	11,035	11,035	11,205	11,000	48,096
September 16, 2025	11,250	11,240	11,240	11,330	11,180	36,056
September 15, 2025	11,185	11,220	11,220	11,335	11,045	50,099
September 12, 2025	10,865	11,140	11,140	11,195	10,865	85,637
September 11, 2025	10,730	10,720	10,720	10,885	10,620	48,602
September 10, 2025	10,600	10,720	10,720	10,785	10,600	37,943
September 09, 2025	10,465	10,535	10,535	10,575	10,315	37,674
September 08, 2025	10,390	10,420	10,420	10,440	10,230	21,688
September 05, 2025	10,150	10,190	10,190	10,250	10,040	47,798
September 04, 2025	9,840	9,995	9,995	10,095	9,840	39,756
September 03, 2025	9,745	9,840	9,840	9,840	9,590	6,548
September 02, 2025	9,735	9,795	9,795	9,840	9,545	21,610
September 01, 2025	9,775	9,635	9,635	9,885	9,500	85,983
August 29, 2025	10,005	9,840	9,840	10,135	9,770	23,517
August 28, 2025	9,990	9,935	9,935	10,050	9,845	12,320
August 27, 2025	10,075	10,085	10,085	10,130	9,955	14,879
August 26, 2025	9,895	10,090	10,090	10,130	9,855	36,248
August 25, 2025	9,915	10,000	10,000	10,040	9,820	41,865
August 22, 2025	9,525	9,585	9,585	9,710	9,455	17,608
August 21, 2025	9,605	9,470	9,470	9,750	9,420	22,166
August 20, 2025	9,560	9,630	9,630	9,630	9,285	98,197
August 19, 2025	10,030	9,745	9,745	10,065	9,690	40,605
August 18, 2025	10,390	9,990	9,990	10,535	9,990	33,356
August 14, 2025	10,520	10,520	10,520	10,540	10,375	51,315
August 13, 2025	10,390	10,450	10,450	10,450	10,155	49,695
August 12, 2025	10,305	10,135	10,135	10,500	10,130	59,526
August 11, 2025	10,125	10,275	10,275	10,305	10,000	65,021
August 08, 2025	10,060	10,130	10,130	10,245	10,060	43,581
August 07, 2025	10,085	10,035	10,035	10,100	9,950	32,585
August 06, 2025	9,780	10,065	10,065	10,075	9,720	62,426
August 05, 2025	9,745	9,935	9,935	10,050	9,745	82,351
August 04, 2025	9,210	9,485	9,485	9,640	9,190	92,029
August 01, 2025	9,770	9,135	9,135	9,770	9,135	155,961
July 31, 2025	10,130	10,180	10,180	10,230	9,895	38,218
July 30, 2025	10,120	10,095	10,095	10,325	10,075	327,085
July 29, 2025	10,195	10,150	10,150	10,245	9,940	28,496
July 28, 2025	10,285	10,240	10,240	10,340	10,020	42,758
July 25, 2025	10,260	10,205	10,205	10,345	10,170	48,700
July 24, 2025	10,415	10,355	10,355	10,600	10,285	15,593
July 23, 2025	10,375	10,345	10,345	10,410	10,020	44,863
July 22, 2025	10,570	10,270	10,270	10,795	10,135	55,392
July 21, 2025	10,530	10,535	10,535	10,660	10,460	43,148
July 18, 2025	10,510	10,575	10,575	10,680	10,430	37,684
July 17, 2025	10,070	10,400	10,400	10,400	9,975	56,654
July 16, 2025	9,910	10,055	10,055	10,110	9,815	54,787
July 15, 2025	9,530	10,030	10,030	10,030	9,490	121,641
July 14, 2025	9,605	9,540	9,540	9,675	9,420	57,402
July 11, 2025	9,495	9,565	9,565	9,730	9,490	33,072
July 10, 2025	9,245	9,480	9,480	9,515	9,245	85,968
July 09, 2025	9,075	9,210	9,210	9,260	9,065	20,880
July 08, 2025	8,960	9,090	9,090	9,125	8,875	21,907
July 07, 2025	8,845	8,995	8,995	9,045	8,720	18,045
July 04, 2025	9,350	8,900	8,900	9,395	8,880	48,709

KB RISE Kosdaq 150 Leverage ETF (278240.KS) KSC