Kb Rise Bio Top10 Active ETF (KRX:0000Z0)
South Korea · Delayed Price · Currency is KRW 8,115.00
+90.00 (1.12%)
At close: Sep 23, 2026
KRX:0000Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,990.00 | 8,250.00 | 7,990.00 | 8,105.00 | - | 1.00% | 82,775 |
| Sep 22, 2026 | 8,155.00 | 8,215.00 | 8,000.00 | 8,025.00 | 8,025.00 | -1.53% | 108,341 |
| Sep 21, 2026 | 8,150.00 | 8,235.00 | 8,100.00 | 8,150.00 | 8,150.00 | 0.25% | 66,228 |
| Sep 18, 2026 | 8,290.00 | 8,300.00 | 8,095.00 | 8,130.00 | 8,130.00 | -2.05% | 125,350 |
| Sep 17, 2026 | 8,165.00 | 8,365.00 | 8,160.00 | 8,300.00 | 8,300.00 | 1.72% | 49,649 |
| Sep 16, 2026 | 8,135.00 | 8,160.00 | 7,935.00 | 8,160.00 | 8,160.00 | -0.43% | 108,549 |
| Sep 15, 2026 | 8,135.00 | 8,400.00 | 8,135.00 | 8,195.00 | 8,195.00 | 1.30% | 106,576 |
| Sep 14, 2026 | 8,130.00 | 8,245.00 | 7,950.00 | 8,090.00 | 8,090.00 | -2.29% | 82,727 |
| Sep 11, 2026 | 8,190.00 | 8,315.00 | 8,110.00 | 8,280.00 | 8,280.00 | -1.55% | 87,619 |
| Sep 10, 2026 | 8,445.00 | 8,445.00 | 8,150.00 | 8,410.00 | 8,410.00 | -1.75% | 116,485 |
| Sep 9, 2026 | 8,450.00 | 8,580.00 | 8,415.00 | 8,560.00 | 8,560.00 | 0.53% | 76,947 |
| Sep 8, 2026 | 8,660.00 | 8,710.00 | 8,515.00 | 8,515.00 | 8,515.00 | -1.56% | 63,538 |
| Sep 7, 2026 | 8,700.00 | 8,725.00 | 8,570.00 | 8,650.00 | 8,650.00 | -0.52% | 109,372 |
| Sep 4, 2026 | 8,545.00 | 8,780.00 | 8,485.00 | 8,695.00 | 8,695.00 | 2.78% | 105,093 |
| Sep 3, 2026 | 8,880.00 | 8,915.00 | 8,385.00 | 8,460.00 | 8,460.00 | -3.92% | 177,484 |
| Sep 2, 2026 | 8,820.00 | 9,215.00 | 8,745.00 | 8,805.00 | 8,805.00 | -2.71% | 179,738 |
| Sep 1, 2026 | 9,165.00 | 9,190.00 | 8,965.00 | 9,050.00 | 9,050.00 | -1.52% | 146,290 |
| Aug 31, 2026 | 9,260.00 | 9,260.00 | 8,915.00 | 9,190.00 | 9,190.00 | -4.22% | 168,873 |
| Aug 28, 2026 | 9,530.00 | 9,610.00 | 9,440.00 | 9,595.00 | 9,595.00 | 0.58% | 75,247 |
| Aug 27, 2026 | 9,420.00 | 9,615.00 | 9,360.00 | 9,540.00 | 9,540.00 | 0.58% | 134,520 |
| Aug 26, 2026 | 9,545.00 | 9,720.00 | 9,450.00 | 9,485.00 | 9,485.00 | 1.23% | 266,532 |
| Aug 25, 2026 | 9,475.00 | 9,475.00 | 9,005.00 | 9,370.00 | 9,370.00 | -2.80% | 192,184 |
| Aug 24, 2026 | 9,095.00 | 9,695.00 | 9,095.00 | 9,640.00 | 9,640.00 | 6.52% | 323,925 |
| Aug 21, 2026 | 9,470.00 | 9,470.00 | 8,915.00 | 9,050.00 | 9,050.00 | -7.65% | 346,324 |
| Aug 20, 2026 | 10,010.00 | 10,025.00 | 9,465.00 | 9,800.00 | 9,800.00 | 4.93% | 367,033 |
| Aug 19, 2026 | 9,215.00 | 9,545.00 | 9,070.00 | 9,340.00 | 9,340.00 | -0.64% | 167,504 |
| Aug 18, 2026 | 9,745.00 | 9,815.00 | 9,245.00 | 9,400.00 | 9,400.00 | -4.37% | 267,327 |
| Aug 14, 2026 | 9,950.00 | 10,182.00 | 9,650.00 | 9,830.00 | 9,830.00 | -1.21% | 256,405 |
| Aug 13, 2026 | 9,885.00 | 10,075.00 | 9,640.00 | 9,950.00 | 9,950.00 | 0.56% | 360,098 |
| Aug 12, 2026 | 10,215.00 | 10,215.00 | 9,795.00 | 9,895.00 | 9,895.00 | -3.56% | 362,428 |
| Aug 11, 2026 | 10,380.00 | 10,675.00 | 10,100.00 | 10,260.00 | 10,260.00 | -1.91% | 356,178 |
| Aug 10, 2026 | 9,765.00 | 10,535.00 | 9,710.00 | 10,460.00 | 10,460.00 | 8.96% | 480,371 |
| Aug 7, 2026 | 9,515.00 | 9,690.00 | 9,205.00 | 9,600.00 | 9,600.00 | 0.10% | 347,998 |
| Aug 6, 2026 | 9,405.00 | 9,770.00 | 9,145.00 | 9,590.00 | 9,590.00 | 3.28% | 452,239 |
| Aug 5, 2026 | 9,225.00 | 9,425.00 | 9,080.00 | 9,285.00 | 9,285.00 | -0.05% | 282,569 |
| Aug 4, 2026 | 8,465.00 | 9,355.00 | 8,465.00 | 9,290.00 | 9,290.00 | 9.23% | 541,976 |
| Aug 3, 2026 | 7,895.00 | 8,670.00 | 7,850.00 | 8,505.00 | 8,505.00 | 6.58% | 227,657 |
| Jul 31, 2026 | 7,600.00 | 8,050.00 | 7,495.00 | 7,980.00 | 7,980.00 | 6.40% | 572,954 |
| Jul 30, 2026 | 7,715.00 | 7,860.00 | 7,400.00 | 7,500.00 | 7,500.00 | -3.20% | 371,957 |
| Jul 29, 2026 | 8,250.00 | 8,325.00 | 7,355.00 | 7,750.00 | 7,748.00 | -6.06% | 383,559 |
| Jul 28, 2026 | 8,475.00 | 8,520.00 | 8,080.00 | 8,250.00 | 8,247.87 | -4.57% | 135,027 |
| Jul 27, 2026 | 8,705.00 | 8,985.00 | 8,550.00 | 8,645.00 | 8,642.77 | 1.47% | 126,419 |
| Jul 24, 2026 | 8,630.00 | 8,900.00 | 8,520.00 | 8,520.00 | 8,517.80 | -2.85% | 135,090 |
| Jul 23, 2026 | 8,200.00 | 8,775.00 | 8,185.00 | 8,770.00 | 8,767.74 | 6.95% | 95,587 |
| Jul 22, 2026 | 8,435.00 | 8,540.00 | 8,200.00 | 8,200.00 | 8,197.88 | -1.68% | 141,419 |
| Jul 21, 2026 | 8,415.00 | 8,450.00 | 8,105.00 | 8,340.00 | 8,337.85 | -1.82% | 162,487 |
| Jul 20, 2026 | 8,900.00 | 8,900.00 | 8,495.00 | 8,495.00 | 8,492.81 | -6.85% | 86,388 |
| Jul 16, 2026 | 9,330.00 | 9,525.00 | 9,030.00 | 9,120.00 | 9,117.65 | -2.77% | 118,677 |
| Jul 15, 2026 | 9,125.00 | 9,500.00 | 9,125.00 | 9,380.00 | 9,377.58 | 5.27% | 179,158 |
| Jul 14, 2026 | 9,445.00 | 9,445.00 | 8,505.00 | 8,910.00 | 8,907.70 | -5.66% | 370,980 |