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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	21,365	21,405	21,405	21,460	21,325	221,232
November 19, 2025	20,975	20,995	20,995	21,090	20,940	277,445
November 18, 2025	21,195	21,090	21,090	21,270	21,055	332,330
November 17, 2025	21,250	21,375	21,375	21,415	21,250	258,437
November 14, 2025	21,535	21,285	21,285	21,565	21,195	587,739
November 13, 2025	21,810	21,870	21,870	21,940	21,780	208,608
November 12, 2025	21,680	21,810	21,810	21,850	21,675	397,486
November 11, 2025	21,565	21,670	21,670	21,740	21,560	324,752
November 10, 2025	21,340	21,320	21,320	21,405	21,265	341,225
November 07, 2025	21,155	21,285	21,285	21,285	21,120	186,430
November 06, 2025	21,280	21,305	21,305	21,325	21,215	461,420
November 05, 2025	21,160	21,265	21,265	21,265	21,090	342,929
November 04, 2025	21,215	21,165	21,165	21,325	21,165	300,340
November 03, 2025	21,230	21,200	21,200	21,310	21,180	380,618
October 31, 2025	21,265	21,205	21,205	21,285	21,185	639,353
October 30, 2025	21,285	21,290	21,290	21,330	21,205	919,871
October 29, 2025	21,400	21,435	21,435	21,475	21,350	368,788
October 28, 2025	21,355	21,420	21,420	21,420	21,320	459,784
October 27, 2025	21,265	21,275	21,275	21,290	21,190	654,085
October 24, 2025	20,990	21,070	21,070	21,075	20,965	342,108
October 23, 2025	20,775	20,935	20,935	20,965	20,745	285,607
October 22, 2025	20,880	20,915	20,915	20,930	20,835	185,364
October 21, 2025	20,755	20,835	20,835	20,845	20,745	309,173
October 20, 2025	20,555	20,580	20,580	20,595	20,515	532,892
October 17, 2025	20,310	20,290	20,290	20,360	20,265	414,837
October 16, 2025	20,560	20,540	20,540	20,570	20,490	574,851
October 15, 2025	20,595	20,550	20,550	20,595	20,505	655,117
October 14, 2025	20,550	20,510	20,510	20,675	20,470	371,897
October 13, 2025	20,495	20,505	20,505	20,605	20,435	897,652
October 10, 2025	20,715	20,775	20,775	20,805	20,685	390,671
October 02, 2025	20,370	20,375	20,375	20,445	20,370	534,018
October 01, 2025	20,280	20,230	20,230	20,355	20,230	682,647
September 30, 2025	20,195	20,250	20,250	20,275	20,180	186,080
September 29, 2025	20,300	20,215	20,215	20,300	20,200	171,267
September 26, 2025	20,205	20,305	20,305	20,315	20,200	253,044
September 25, 2025	20,240	20,205	20,205	20,250	20,200	159,797
September 24, 2025	20,170	20,240	20,240	20,240	20,145	418,683
September 23, 2025	20,220	20,255	20,255	20,290	20,200	211,278
September 22, 2025	20,210	20,135	20,135	20,230	20,105	313,252
September 19, 2025	20,000	20,070	20,070	20,130	20,000	327,842
September 18, 2025	19,850	19,975	19,975	19,990	19,850	271,923
September 17, 2025	19,805	19,810	19,810	19,845	19,785	261,522
September 16, 2025	19,910	19,835	19,835	19,920	19,825	335,430
September 15, 2025	19,890	19,885	19,885	19,910	19,845	178,252
September 12, 2025	19,875	19,855	19,855	19,885	19,835	590,547
September 11, 2025	19,720	19,770	19,770	19,770	19,700	263,336
September 10, 2025	19,670	19,670	19,670	19,705	19,650	266,717
September 09, 2025	19,580	19,615	19,615	19,630	19,550	482,544
September 08, 2025	19,590	19,605	19,605	19,645	19,550	423,449
September 05, 2025	19,665	19,690	19,690	19,705	19,640	405,343

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