KB RISE Large Cap High Dividend 10 Trust ETF - 315960.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57,700	58,950	58,950	59,020	57,200	487,301
February 19, 2026	57,450	57,400	57,400	57,825	56,795	320,804
February 13, 2026	56,400	56,310	56,310	57,040	55,940	423,081
February 12, 2026	54,925	56,400	56,400	56,460	54,890	239,360
February 11, 2026	52,975	54,450	54,450	54,525	52,810	365,958
February 10, 2026	54,175	53,385	53,385	54,500	53,385	353,592
February 09, 2026	54,000	53,545	53,545	54,075	53,065	227,118
February 06, 2026	50,170	51,500	51,500	51,770	49,095	640,880
February 05, 2026	52,210	51,660	51,660	53,070	51,355	443,872
February 04, 2026	52,935	53,955	53,955	53,955	52,645	175,403
February 03, 2026	51,560	53,285	53,285	53,295	51,330	280,031
February 02, 2026	51,310	49,610	49,610	52,290	49,375	420,693
January 30, 2026	51,680	52,580	52,580	53,695	51,680	452,289
January 29, 2026	52,400	52,160	52,160	52,555	50,300	375,335
January 28, 2026	50,725	51,370	51,370	51,680	50,565	530,432
January 27, 2026	47,915	50,455	50,455	50,455	47,380	528,564
January 26, 2026	48,860	48,190	48,190	49,080	48,150	203,901
January 23, 2026	49,175	49,145	49,145	49,565	48,210	581,796
January 22, 2026	50,005	49,115	49,115	50,400	48,795	212,091
January 21, 2026	46,515	48,875	48,875	48,875	46,500	365,260
January 20, 2026	48,140	47,580	47,580	48,250	46,925	244,920
January 19, 2026	46,790	48,140	48,140	48,225	46,700	682,350
January 16, 2026	46,880	46,900	46,900	47,140	46,420	631,439
January 15, 2026	45,250	46,435	46,435	46,435	45,020	161,165
January 14, 2026	44,915	45,625	45,625	45,625	44,815	211,787
January 13, 2026	44,740	45,045	45,045	45,045	44,410	173,382
January 12, 2026	45,105	44,550	44,550	45,140	43,825	233,856
January 09, 2026	43,885	44,485	44,485	44,525	43,270	95,090
January 08, 2026	44,055	44,160	44,160	45,275	43,910	169,679
January 07, 2026	44,455	44,445	44,445	44,957	43,525	182,100
January 06, 2026	42,390	43,405	43,405	43,405	41,580	167,503
January 05, 2026	42,190	42,590	42,590	42,590	41,750	176,721
January 02, 2026	39,750	41,040	41,040	41,040	39,650	122,802
December 30, 2025	39,310	39,740	39,740	39,815	39,150	112,368
December 29, 2025	38,730	39,545	39,545	39,545	38,680	79,723
December 26, 2025	37,660	38,170	38,170	38,200	37,660	69,002
December 24, 2025	37,450	37,590	37,590	37,680	37,400	51,002
December 23, 2025	37,335	37,375	37,375	37,690	37,250	69,142
December 22, 2025	36,925	37,335	37,335	37,335	36,830	58,876
December 19, 2025	36,840	36,045	36,045	36,840	36,030	24,581
December 18, 2025	35,590	36,085	36,085	36,310	35,590	48,369
December 17, 2025	35,265	36,080	36,080	36,250	35,207	55,947
December 16, 2025	36,115	35,265	35,265	36,145	35,215	35,572
December 15, 2025	36,000	36,245	36,245	36,465	35,865	54,505
December 12, 2025	36,770	37,140	37,140	37,250	36,735	38,921
December 11, 2025	37,485	37,040	37,040	37,505	36,665	105,408
December 10, 2025	37,230	37,310	37,310	37,530	36,955	54,046
December 09, 2025	37,220	37,060	37,060	37,295	36,775	41,333
December 08, 2025	36,895	37,500	37,500	37,515	36,390	107,730
December 05, 2025	35,690	36,895	36,895	36,895	35,595	31,157
December 04, 2025	35,860	35,965	35,965	35,965	35,440	46,042
December 03, 2025	36,040	36,050	36,050	36,260	35,672	39,046
December 02, 2025	35,175	35,950	35,950	36,065	35,175	39,613
December 01, 2025	35,275	34,995	34,995	35,275	34,375	72,668
November 28, 2025	35,470	34,785	34,785	35,470	34,700	74,737
November 27, 2025	34,955	35,310	35,310	35,690	34,955	159,041
November 26, 2025	34,100	34,790	34,790	34,790	33,815	34,825
November 25, 2025	34,860	34,100	34,100	34,965	33,780	30,885
November 24, 2025	34,495	33,750	33,750	34,605	33,690	59,076
November 21, 2025	33,445	33,720	33,720	34,060	33,345	63,563

KB RISE Large Cap High Dividend 10 Trust ETF (315960.KS) KSC