KB RISE S&P500 ETF - 379780.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21,575	21,575	21,575	21,585	21,545	211,365
February 19, 2026	21,615	21,590	21,590	21,665	21,590	350,542
February 13, 2026	21,360	21,335	21,335	21,415	21,310	810,958
February 12, 2026	21,775	21,750	21,750	21,810	21,680	330,859
February 11, 2026	21,970	21,835	21,835	21,970	21,835	214,828
February 10, 2026	21,960	21,985	21,985	22,015	21,880	253,370
February 09, 2026	22,025	21,915	21,915	22,065	21,915	412,744
February 06, 2026	21,520	21,600	21,600	21,610	21,440	563,481
February 05, 2026	21,770	21,875	21,875	21,880	21,750	370,255
February 04, 2026	21,720	21,740	21,740	21,765	21,695	287,893
February 03, 2026	21,940	21,880	21,880	21,960	21,880	253,233
February 02, 2026	21,695	21,700	21,700	21,830	21,600	380,830
January 30, 2026	21,570	21,550	21,550	21,625	21,520	454,021
January 29, 2026	21,560	21,570	21,570	21,585	21,465	467,758
January 28, 2026	21,660	21,565	21,565	21,685	21,500	521,327
January 27, 2026	21,780	21,775	21,775	21,850	21,755	410,387
January 26, 2026	21,535	21,535	21,535	21,620	21,460	569,164
January 23, 2026	21,880	21,975	21,975	22,000	21,880	389,467
January 22, 2026	21,870	21,880	21,880	21,955	21,835	503,661
January 21, 2026	21,760	21,705	21,705	21,810	21,645	557,927
January 20, 2026	21,925	21,915	21,915	21,995	21,890	345,969
January 19, 2026	22,010	21,945	21,945	22,015	21,910	475,337
January 16, 2026	22,090	22,205	22,205	22,220	22,090	353,605
January 15, 2026	21,945	22,065	22,065	22,080	21,925	510,288
January 14, 2026	22,225	22,215	22,215	22,275	22,200	362,153
January 13, 2026	22,095	22,225	22,225	22,235	22,095	400,528
January 12, 2026	21,965	22,005	22,005	22,025	21,870	355,389
January 09, 2026	21,745	21,835	21,835	21,855	21,740	254,363
January 08, 2026	21,720	21,645	21,645	21,735	21,625	315,476
January 07, 2026	21,785	21,735	21,735	21,800	21,735	478,544
January 06, 2026	21,570	21,630	21,630	21,660	21,570	327,517
January 05, 2026	21,485	21,475	21,475	21,550	21,475	644,078
January 02, 2026	21,390	21,485	21,485	21,500	21,370	673,544
December 30, 2025	21,415	21,540	21,540	21,540	21,350	269,459
December 29, 2025	21,605	21,470	21,470	21,620	21,470	443,761
December 26, 2025	21,795	21,710	21,633	21,925	21,525	345,444
December 24, 2025	22,190	21,770	21,770	22,190	21,770	539,157
December 23, 2025	22,080	22,150	22,150	22,170	22,075	374,732
December 22, 2025	21,945	22,010	22,010	22,030	21,935	309,597
December 19, 2025	21,705	21,725	21,725	21,780	21,675	271,278
December 18, 2025	21,580	21,610	21,610	21,640	21,532	351,570
December 17, 2025	21,740	21,860	21,860	21,860	21,710	240,223
December 16, 2025	21,725	21,740	21,740	21,745	21,635	224,602
December 15, 2025	21,890	21,860	21,860	21,950	21,850	323,559
December 12, 2025	22,015	22,095	22,095	22,095	22,010	207,151
December 11, 2025	21,880	21,825	21,825	21,890	21,770	342,928
December 10, 2025	21,830	21,850	21,850	21,865	21,790	243,829
December 09, 2025	21,880	21,890	21,890	21,900	21,855	201,476
December 08, 2025	21,955	21,910	21,910	21,970	21,885	405,334
December 05, 2025	21,925	21,925	21,925	21,965	21,895	396,783
December 04, 2025	21,795	21,920	21,920	21,925	21,780	215,466
December 03, 2025	21,755	21,795	21,795	21,845	21,735	223,366
December 02, 2025	21,725	21,680	21,680	21,780	21,670	239,826
December 01, 2025	21,785	21,700	21,700	21,785	21,665	324,893
November 28, 2025	21,650	21,810	21,810	21,810	21,625	298,890
November 27, 2025	21,685	21,650	21,650	21,720	21,600	321,147
November 26, 2025	21,485	21,575	21,575	21,595	21,400	379,792
November 25, 2025	21,460	21,400	21,400	21,475	21,375	236,944
November 24, 2025	21,160	21,260	21,260	21,265	21,095	162,398
November 21, 2025	20,915	20,970	20,970	20,995	20,890	478,022

KB RISE S&P500 ETF (379780.KS) KSC