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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13,570	13,300	13,300	13,605	13,130	20,366
January 13, 2026	13,700	13,605	13,605	13,730	13,380	21,934
January 12, 2026	13,610	13,575	13,575	13,985	13,300	26,354
January 09, 2026	13,720	13,675	13,675	13,720	13,250	16,477
January 08, 2026	13,695	13,645	13,645	13,820	13,550	21,304
January 07, 2026	13,900	13,650	13,650	13,995	13,380	36,976
January 06, 2026	13,920	13,955	13,955	14,080	13,750	28,784
January 05, 2026	13,670	13,835	13,835	13,935	13,530	18,775
January 02, 2026	13,015	13,540	13,540	13,570	13,015	19,373
December 30, 2025	12,985	12,910	12,910	13,085	12,765	14,696
December 29, 2025	12,875	13,125	13,125	13,225	12,865	32,886
December 26, 2025	12,850	12,905	12,905	13,015	12,680	18,923
December 24, 2025	12,885	12,735	12,735	12,885	12,615	5,285
December 23, 2025	13,065	12,820	12,820	13,110	12,800	14,624
December 22, 2025	12,925	12,985	12,985	13,080	12,845	23,277
December 19, 2025	12,525	12,660	12,660	13,050	12,200	22,744
December 18, 2025	12,390	12,325	12,325	12,560	12,200	32,486
December 17, 2025	13,005	12,730	12,730	13,025	12,620	25,996
December 16, 2025	13,490	12,835	12,835	13,490	12,835	30,964
December 15, 2025	13,280	13,625	13,625	13,630	13,075	9,459
December 12, 2025	13,750	13,680	13,680	13,890	13,500	9,364
December 11, 2025	14,125	13,825	13,825	14,180	13,650	24,009
December 10, 2025	13,880	14,055	14,055	14,160	13,695	14,695
December 09, 2025	13,810	13,900	13,900	14,015	13,745	9,088
December 08, 2025	13,760	13,855	13,855	13,855	13,555	14,577
December 05, 2025	13,940	13,540	13,540	13,940	13,270	35,383
December 04, 2025	14,160	13,990	13,990	14,370	13,730	17,228
December 03, 2025	14,340	14,190	14,190	14,445	14,015	22,639
December 02, 2025	14,210	14,215	14,215	14,265	13,890	15,892
December 01, 2025	14,150	14,210	14,210	14,645	14,055	69,260
November 28, 2025	13,130	13,735	13,735	13,755	13,120	117,937
November 27, 2025	12,660	12,625	12,625	12,775	12,575	14,474
November 26, 2025	12,165	12,550	12,550	12,600	12,080	37,987
November 25, 2025	12,280	11,940	11,940	12,450	11,815	48,692
November 24, 2025	12,825	12,045	12,045	12,840	11,890	54,337
November 21, 2025	12,595	12,455	12,455	12,720	12,335	68,418
November 20, 2025	13,130	13,380	13,380	13,540	13,130	20,963
November 19, 2025	13,100	12,710	12,710	13,115	12,190	68,215
November 18, 2025	13,665	13,090	13,090	13,740	12,830	32,034
November 17, 2025	13,710	13,705	13,705	13,825	13,500	15,113
November 14, 2025	13,500	13,555	13,555	13,940	13,460	39,952
November 13, 2025	13,675	14,155	14,155	14,195	13,575	35,836
November 12, 2025	12,945	13,670	13,670	13,670	12,900	33,101
November 11, 2025	12,940	12,730	12,730	13,340	12,475	21,230
November 10, 2025	12,825	12,875	12,875	12,950	12,450	22,278
November 07, 2025	12,985	12,730	12,730	13,255	12,335	46,891
November 06, 2025	13,865	13,440	13,440	14,065	13,100	26,729
November 05, 2025	14,155	13,470	13,470	14,170	12,560	106,203
November 04, 2025	13,885	14,305	14,305	14,625	13,740	88,014
November 03, 2025	13,420	13,670	13,670	13,695	13,105	80,431
October 31, 2025	12,855	13,090	13,090	13,225	12,837	16,086
October 30, 2025	13,100	12,825	12,825	13,260	12,535	61,639
October 29, 2025	13,260	13,055	13,055	13,285	12,850	39,238
October 28, 2025	13,125	13,205	13,205	13,250	12,940	39,850
October 27, 2025	12,590	13,150	13,150	13,170	12,460	50,807
October 24, 2025	12,120	12,240	12,240	12,380	12,060	38,272
October 23, 2025	11,920	11,900	11,900	12,160	11,780	15,424
October 22, 2025	11,870	12,140	12,140	12,145	11,810	21,515
October 21, 2025	12,135	11,905	11,905	12,245	11,755	38,127
October 20, 2025	11,610	11,940	11,940	12,080	11,515	51,610

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