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
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
September 04, 2025	23,765	23,925	23,925	23,945	23,730	15,551
September 03, 2025	23,755	23,910	23,910	23,910	23,600	4,906
September 02, 2025	23,440	23,675	23,675	23,700	23,345	31,021
September 01, 2025	23,710	23,445	23,445	23,710	23,315	8,166
August 29, 2025	24,045	23,985	23,985	24,075	23,890	18,186
August 28, 2025	23,655	23,905	23,905	24,095	23,565	24,907
August 27, 2025	23,630	23,750	23,750	23,750	23,530	1,987
August 26, 2025	23,855	23,730	23,730	23,895	23,627	3,952
August 25, 2025	23,765	23,855	23,855	23,935	23,730	11,139
August 22, 2025	23,560	23,590	23,590	23,780	23,560	10,541
August 21, 2025	23,685	23,540	23,540	23,800	23,475	73,979
August 20, 2025	23,740	23,710	23,710	23,740	23,400	8,778
August 19, 2025	23,900	23,900	23,900	23,955	23,730	7,320
August 18, 2025	24,250	23,900	23,900	24,250	23,860	44,762
August 14, 2025	24,635	24,385	24,385	24,635	24,280	4,062
August 13, 2025	24,500	24,445	24,445	24,520	24,375	10,043
August 12, 2025	24,000	24,150	24,150	24,485	24,000	11,187
August 11, 2025	23,910	23,990	23,990	24,070	23,880	6,108
August 08, 2025	24,000	23,785	23,785	24,080	23,770	7,635

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