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
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
October 17, 2025	31,400	31,945	31,945	32,295	31,280	104,998
October 16, 2025	30,265	31,415	31,415	31,505	30,265	68,995
October 15, 2025	29,400	30,245	30,245	30,245	29,400	26,761
October 14, 2025	30,010	29,485	29,485	30,420	29,170	87,026
October 13, 2025	29,110	29,550	29,550	29,610	29,040	61,780
October 10, 2025	30,060	30,150	30,150	30,385	29,730	143,903
October 02, 2025	28,830	29,130	29,130	29,420	28,640	133,272
October 01, 2025	27,500	27,670	27,670	27,765	27,500	32,715
September 30, 2025	27,620	27,370	27,370	27,620	27,295	52,658
September 29, 2025	27,050	27,500	27,500	27,515	27,050	43,783
September 26, 2025	27,415	26,885	26,885	27,415	26,670	150,847
September 25, 2025	27,380	27,655	27,655	27,815	27,380	152,049
September 24, 2025	27,795	27,725	27,725	27,845	27,360	197,291
September 23, 2025	27,750	27,850	27,850	27,850	27,495	87,470
September 22, 2025	27,140	27,420	27,420	27,607	27,140	168,098
September 19, 2025	27,245	27,140	27,140	27,355	26,990	168,519
September 18, 2025	26,755	27,170	27,170	27,250	26,645	25,825
September 17, 2025	26,840	26,585	26,585	26,840	26,500	63,456
September 16, 2025	26,530	27,155	27,155	27,155	26,530	47,450
September 15, 2025	26,545	26,485	26,485	26,685	26,260	192,314
September 12, 2025	26,000	26,325	26,325	26,375	25,950	110,678
September 11, 2025	25,550	25,620	25,620	25,705	25,275	62,941
September 10, 2025	24,705	25,370	25,370	25,425	24,705	38,086
September 09, 2025	24,135	24,520	24,520	24,565	24,085	14,381
September 08, 2025	24,075	23,980	23,980	24,090	23,895	3,998
September 05, 2025	23,960	24,000	24,000	24,115	23,945	4,415

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