KB RISE 200 Weekly Covered Call ETF (KOSDAQ:475720)
South Korea · Delayed Price · Currency is KRW 11,970
+220 (1.87%)
At close: Apr 3, 2026
KOSDAQ:475720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 11,920.00 | 12,040.00 | 11,875.00 | 11,970.00 | 11,970.00 | 1.87% | 967,142 |
| Apr 2, 2026 | 12,000.00 | 12,095.00 | 11,560.00 | 11,750.00 | 11,750.00 | -1.76% | 2,615,194 |
| Apr 1, 2026 | 11,750.00 | 12,020.00 | 11,700.00 | 11,960.00 | 11,960.00 | 6.64% | 2,044,324 |
| Mar 31, 2026 | 11,360.00 | 11,595.00 | 11,180.00 | 11,215.00 | 11,215.00 | -3.57% | 2,346,943 |
| Mar 30, 2026 | 11,400.00 | 11,710.00 | 11,385.00 | 11,630.00 | 11,630.00 | -4.24% | 1,219,095 |
| Mar 27, 2026 | 11,845.00 | 12,175.00 | 11,730.00 | 12,145.00 | 11,935.00 | -0.04% | 1,819,978 |
| Mar 26, 2026 | 12,370.00 | 12,370.00 | 12,100.00 | 12,150.00 | 11,939.91 | -1.82% | 1,502,201 |
| Mar 25, 2026 | 12,400.00 | 12,475.00 | 12,340.00 | 12,375.00 | 12,161.02 | 1.02% | 1,351,893 |
| Mar 24, 2026 | 12,395.00 | 12,395.00 | 11,930.00 | 12,250.00 | 12,038.18 | 2.21% | 1,158,683 |
| Mar 23, 2026 | 12,365.00 | 12,535.00 | 11,950.00 | 11,985.00 | 11,777.77 | -5.78% | 2,588,025 |
| Mar 20, 2026 | 12,785.00 | 12,820.00 | 12,710.00 | 12,720.00 | 12,500.06 | 0.12% | 939,568 |
| Mar 19, 2026 | 12,665.00 | 12,800.00 | 12,500.00 | 12,705.00 | 12,485.32 | -0.90% | 1,749,181 |
| Mar 18, 2026 | 12,625.00 | 12,825.00 | 12,560.00 | 12,820.00 | 12,598.33 | 2.93% | 1,394,280 |
| Mar 17, 2026 | 12,560.00 | 12,580.00 | 12,445.00 | 12,455.00 | 12,239.64 | 1.01% | 957,784 |
| Mar 16, 2026 | 12,105.00 | 12,330.00 | 12,060.00 | 12,330.00 | 12,116.80 | 2.20% | 1,046,737 |
| Mar 13, 2026 | 11,740.00 | 12,150.00 | 11,740.00 | 12,065.00 | 11,856.38 | -0.78% | 975,011 |
| Mar 12, 2026 | 12,200.00 | 12,240.00 | 12,115.00 | 12,160.00 | 11,949.74 | -0.49% | 916,899 |
| Mar 11, 2026 | 12,350.00 | 12,370.00 | 12,135.00 | 12,220.00 | 12,008.70 | 0.99% | 1,437,295 |
| Mar 10, 2026 | 12,150.00 | 12,275.00 | 11,895.00 | 12,100.00 | 11,890.78 | 4.18% | 1,624,400 |
| Mar 9, 2026 | 11,380.00 | 11,995.00 | 11,180.00 | 11,615.00 | 11,414.16 | -5.68% | 3,841,061 |
| Mar 6, 2026 | 12,065.00 | 12,330.00 | 11,885.00 | 12,315.00 | 12,102.06 | 0.24% | 2,209,904 |
| Mar 5, 2026 | 12,350.00 | 12,750.00 | 12,075.00 | 12,285.00 | 12,072.58 | 10.18% | 4,444,795 |
| Mar 4, 2026 | 12,020.00 | 12,395.00 | 11,055.00 | 11,150.00 | 10,957.20 | -11.51% | 7,546,846 |
| Mar 3, 2026 | 13,370.00 | 13,485.00 | 12,600.00 | 12,600.00 | 12,382.13 | -7.62% | 4,144,061 |
| Feb 27, 2026 | 13,465.00 | 13,780.00 | 13,415.00 | 13,640.00 | 13,404.15 | -0.18% | 3,354,822 |
| Feb 26, 2026 | 13,645.00 | 13,725.00 | 13,625.00 | 13,665.00 | 13,428.72 | -1.19% | 3,637,566 |
| Feb 25, 2026 | 13,725.00 | 13,845.00 | 13,715.00 | 13,830.00 | 13,394.32 | 0.99% | 3,408,822 |
| Feb 24, 2026 | 13,515.00 | 13,695.00 | 13,380.00 | 13,695.00 | 13,263.58 | 1.33% | 2,642,563 |
| Feb 23, 2026 | 13,555.00 | 13,580.00 | 13,465.00 | 13,515.00 | 13,089.25 | 0.56% | 2,796,342 |
| Feb 20, 2026 | 13,315.00 | 13,440.00 | 13,285.00 | 13,440.00 | 13,016.61 | 1.28% | 2,093,459 |
| Feb 19, 2026 | 13,270.00 | 13,280.00 | 13,200.00 | 13,270.00 | 12,851.96 | 1.88% | 1,891,925 |
| Feb 13, 2026 | 12,990.00 | 13,120.00 | 12,980.00 | 13,025.00 | 12,614.68 | -0.12% | 1,895,859 |
| Feb 12, 2026 | 12,925.00 | 13,040.00 | 12,920.00 | 13,040.00 | 12,629.21 | 1.72% | 1,178,523 |
| Feb 11, 2026 | 12,705.00 | 12,850.00 | 12,620.00 | 12,820.00 | 12,416.14 | 0.91% | 998,917 |
| Feb 10, 2026 | 12,735.00 | 12,790.00 | 12,670.00 | 12,705.00 | 12,304.76 | 0.43% | 1,142,429 |
| Feb 9, 2026 | 12,645.00 | 12,680.00 | 12,575.00 | 12,650.00 | 12,251.50 | 4.12% | 1,836,296 |
| Feb 6, 2026 | 11,905.00 | 12,220.00 | 11,680.00 | 12,150.00 | 11,767.25 | -1.18% | 1,520,214 |
| Feb 5, 2026 | 12,375.00 | 12,485.00 | 12,210.00 | 12,295.00 | 11,907.68 | -2.03% | 1,768,397 |
| Feb 4, 2026 | 12,410.00 | 12,585.00 | 12,360.00 | 12,550.00 | 12,154.65 | 0.72% | 1,757,110 |
| Feb 3, 2026 | 12,155.00 | 12,530.00 | 12,135.00 | 12,460.00 | 12,067.48 | 5.86% | 2,097,965 |
| Feb 2, 2026 | 12,180.00 | 12,355.00 | 11,735.00 | 11,770.00 | 11,399.22 | -5.31% | 3,004,130 |
| Jan 30, 2026 | 12,340.00 | 12,515.00 | 12,335.00 | 12,430.00 | 12,038.43 | 0.73% | 2,341,902 |
| Jan 29, 2026 | 12,345.00 | 12,400.00 | 12,215.00 | 12,340.00 | 11,951.26 | -1.48% | 3,831,333 |
| Jan 28, 2026 | 12,495.00 | 12,560.00 | 12,445.00 | 12,525.00 | 11,956.10 | 0.44% | 3,968,243 |
| Jan 27, 2026 | 12,170.00 | 12,470.00 | 12,065.00 | 12,470.00 | 11,903.60 | 2.13% | 2,693,121 |
| Jan 26, 2026 | 12,260.00 | 12,340.00 | 12,170.00 | 12,210.00 | 11,655.41 | -0.41% | 2,316,997 |
| Jan 23, 2026 | 12,190.00 | 12,290.00 | 12,130.00 | 12,260.00 | 11,703.14 | 0.95% | 2,157,309 |
| Jan 22, 2026 | 12,170.00 | 12,210.00 | 12,110.00 | 12,145.00 | 11,593.36 | 1.25% | 1,608,925 |
| Jan 21, 2026 | 11,725.00 | 12,015.00 | 11,710.00 | 11,995.00 | 11,450.18 | 0.71% | 1,808,212 |
| Jan 20, 2026 | 11,970.00 | 12,020.00 | 11,780.00 | 11,910.00 | 11,369.04 | -0.50% | 2,535,522 |