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
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
November 20, 2025	36,000	35,475	35,475	36,120	35,475	54,872
November 19, 2025	35,220	34,890	34,890	35,220	34,280	55,919
November 18, 2025	35,965	35,220	35,220	36,110	35,120	43,752
November 17, 2025	36,295	36,590	36,590	36,590	36,020	60,965
November 14, 2025	35,965	35,440	35,440	36,295	35,440	99,989
November 13, 2025	37,305	37,410	37,410	37,650	37,150	161,183
November 12, 2025	36,855	37,545	37,545	37,580	36,680	59,626
November 11, 2025	37,275	36,950	36,950	38,015	36,580	166,873
November 10, 2025	35,870	36,630	36,630	36,855	35,700	76,146
November 07, 2025	35,510	35,370	35,370	36,170	34,700	147,787
November 06, 2025	36,350	36,050	36,050	36,490	35,490	289,016
November 05, 2025	35,135	35,490	35,490	35,715	33,750	161,568
November 04, 2025	37,270	36,170	36,170	37,340	36,050	112,527
November 03, 2025	35,750	37,550	37,550	37,550	35,680	132,214
October 31, 2025	35,360	35,750	35,750	35,800	35,030	71,234
October 30, 2025	35,285	35,405	35,405	35,750	34,840	76,176
October 29, 2025	34,460	34,830	34,830	34,830	33,725	75,127
October 28, 2025	33,965	33,815	33,815	33,965	33,355	51,441
October 27, 2025	34,150	34,410	34,410	34,425	33,920	54,838
October 24, 2025	32,860	33,450	33,450	33,495	32,860	50,867
October 23, 2025	32,285	32,440	32,440	32,980	32,115	58,431
October 22, 2025	32,580	32,895	32,895	32,895	32,060	47,900
October 21, 2025	33,080	32,580	32,580	33,560	32,465	112,823
October 20, 2025	32,430	32,600	32,600	32,600	31,650	57,095

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