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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21,605	21,325	21,325	21,770	20,860	105,807
February 19, 2026	19,650	21,550	21,550	21,780	19,140	225,403
February 13, 2026	19,170	18,810	18,810	19,325	18,610	51,212
February 12, 2026	19,270	19,585	19,585	19,735	18,815	25,000
February 11, 2026	19,395	19,130	19,130	19,780	19,060	40,185
February 10, 2026	20,115	19,140	19,140	20,640	19,125	74,497
February 09, 2026	19,240	20,080	20,080	20,325	18,965	194,745
February 06, 2026	17,875	18,085	18,085	18,720	17,175	210,462
February 05, 2026	20,495	19,295	19,295	21,000	19,125	216,224
February 04, 2026	21,080	21,150	21,150	22,065	20,645	118,204
February 03, 2026	21,400	21,415	21,415	21,435	20,500	139,795
February 02, 2026	21,225	19,735	19,735	22,340	19,380	494,739
January 30, 2026	23,025	22,325	22,325	24,325	22,325	508,330
January 29, 2026	22,405	23,300	23,300	23,800	20,695	825,260
January 28, 2026	19,505	21,945	21,945	22,080	19,505	393,710
January 27, 2026	17,700	19,030	19,030	19,415	17,620	410,131
January 26, 2026	15,285	18,050	18,050	18,085	15,270	463,530
January 23, 2026	13,770	14,775	14,775	14,775	13,710	204,569
January 22, 2026	13,185	13,555	13,555	13,600	13,000	76,998
January 21, 2026	13,615	12,810	12,810	13,740	12,385	137,438
January 20, 2026	14,115	14,150	14,150	14,635	13,730	165,870
January 19, 2026	13,585	13,995	13,995	14,045	13,530	67,228
January 16, 2026	13,485	13,795	13,795	13,795	13,175	45,564
January 15, 2026	13,270	13,515	13,515	13,515	13,195	25,132
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

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