Kb Rise Us S&P500 Yen Hedged ETF (KRX:0005C0)
South Korea · Delayed Price · Currency is KRW 11,200
-40 (-0.36%)
At close: Sep 23, 2026
KRX:0005C0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,400.00 | 11,440.00 | 11,200.00 | 11,240.00 | 11,240.00 | -1.40% | 621 |
| Sep 21, 2026 | 11,380.00 | 11,440.00 | 11,380.00 | 11,400.00 | 11,400.00 | 0.31% | 2,210 |
| Sep 18, 2026 | 11,390.00 | 11,400.00 | 11,315.00 | 11,365.00 | 11,365.00 | 0.13% | 508 |
| Sep 17, 2026 | 11,290.00 | 11,350.00 | 11,265.00 | 11,350.00 | 11,350.00 | 0.53% | 82 |
| Sep 16, 2026 | 11,225.00 | 11,320.00 | 11,225.00 | 11,290.00 | 11,290.00 | 0.62% | 61 |
| Sep 15, 2026 | 11,200.00 | 11,240.00 | 11,200.00 | 11,220.00 | 11,220.00 | 0.18% | 81 |
| Sep 14, 2026 | 11,230.00 | 11,235.00 | 11,130.00 | 11,200.00 | 11,200.00 | - | 412 |
| Sep 11, 2026 | 11,300.00 | 11,300.00 | 11,110.00 | 11,200.00 | 11,200.00 | -0.88% | 601 |
| Sep 10, 2026 | 11,360.00 | 11,360.00 | 11,210.00 | 11,300.00 | 11,300.00 | -0.53% | 218 |
| Sep 9, 2026 | 11,325.00 | 11,390.00 | 11,315.00 | 11,360.00 | 11,360.00 | 0.18% | 251 |
| Sep 8, 2026 | 11,430.00 | 11,430.00 | 11,195.00 | 11,340.00 | 11,340.00 | 1.16% | 663 |
| Sep 7, 2026 | 11,785.00 | 11,785.00 | 11,125.00 | 11,210.00 | 11,210.00 | -0.44% | 5,657 |
| Sep 4, 2026 | 11,280.00 | 11,390.00 | 11,260.00 | 11,260.00 | 11,260.00 | 1.17% | 5,387 |
| Sep 3, 2026 | 11,010.00 | 11,170.00 | 11,010.00 | 11,130.00 | 11,130.00 | 1.09% | 1,084 |
| Sep 2, 2026 | 11,120.00 | 11,120.00 | 10,965.00 | 11,010.00 | 11,010.00 | -1.65% | 1,421 |
| Sep 1, 2026 | 11,205.00 | 11,220.00 | 11,180.00 | 11,195.00 | 11,195.00 | -0.36% | 3,043 |
| Aug 31, 2026 | 11,195.00 | 11,260.00 | 11,185.00 | 11,235.00 | 11,235.00 | 0.36% | 604 |
| Aug 28, 2026 | 11,230.00 | 11,275.00 | 11,190.00 | 11,195.00 | 11,195.00 | -0.31% | 533 |
| Aug 27, 2026 | 11,285.00 | 11,290.00 | 11,230.00 | 11,230.00 | 11,230.00 | -0.27% | 1,255 |
| Aug 26, 2026 | 11,230.00 | 11,285.00 | 11,220.00 | 11,260.00 | 11,260.00 | 0.54% | 889 |
| Aug 25, 2026 | 11,195.00 | 11,220.00 | 11,190.00 | 11,200.00 | 11,200.00 | 0.04% | 3,122 |
| Aug 24, 2026 | 11,250.00 | 11,385.00 | 11,180.00 | 11,195.00 | 11,195.00 | -0.49% | 4,937 |
| Aug 21, 2026 | 11,180.00 | 11,500.00 | 11,180.00 | 11,250.00 | 11,250.00 | -1.40% | 909 |
| Aug 20, 2026 | 11,380.00 | 11,460.00 | 11,380.00 | 11,410.00 | 11,410.00 | 0.26% | 1,894 |
| Aug 19, 2026 | 11,455.00 | 11,460.00 | 11,335.00 | 11,380.00 | 11,380.00 | -0.87% | 525 |
| Aug 18, 2026 | 11,670.00 | 11,670.00 | 11,470.00 | 11,480.00 | 11,480.00 | -1.63% | 970 |
| Aug 14, 2026 | 11,595.00 | 11,715.00 | 11,595.00 | 11,670.00 | 11,670.00 | 0.82% | 330 |
| Aug 13, 2026 | 11,580.00 | 11,625.00 | 11,535.00 | 11,575.00 | 11,575.00 | - | 431 |
| Aug 12, 2026 | 11,570.00 | 11,585.00 | 11,535.00 | 11,575.00 | 11,575.00 | -0.52% | 69 |
| Aug 11, 2026 | 11,610.00 | 11,655.00 | 11,595.00 | 11,635.00 | 11,635.00 | -0.98% | 530 |
| Aug 10, 2026 | 11,925.00 | 11,925.00 | 11,730.00 | 11,750.00 | 11,750.00 | 0.82% | 68 |
| Aug 7, 2026 | 11,620.00 | 11,680.00 | 11,600.00 | 11,655.00 | 11,655.00 | -0.38% | 715 |
| Aug 6, 2026 | 11,870.00 | 11,870.00 | 11,260.00 | 11,700.00 | 11,700.00 | -0.68% | 3,865 |
| Aug 5, 2026 | 11,830.00 | 11,830.00 | 11,765.00 | 11,780.00 | 11,780.00 | 1.46% | 1,624 |
| Aug 4, 2026 | 11,485.00 | 11,660.00 | 11,230.00 | 11,610.00 | 11,610.00 | 0.22% | 3,927 |
| Aug 3, 2026 | 11,280.00 | 11,680.00 | 11,280.00 | 11,585.00 | 11,585.00 | 3.39% | 3,323 |
| Jul 31, 2026 | 10,900.00 | 11,315.00 | 10,900.00 | 11,205.00 | 11,205.00 | 2.80% | 857 |
| Jul 30, 2026 | 11,055.00 | 11,055.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.40% | 2,899 |
| Jul 29, 2026 | 11,150.00 | 11,300.00 | 11,010.00 | 11,055.00 | 11,055.00 | -0.85% | 281 |
| Jul 28, 2026 | 11,220.00 | 11,225.00 | 11,115.00 | 11,150.00 | 11,150.00 | -1.24% | 1,104 |
| Jul 27, 2026 | 11,190.00 | 11,300.00 | 11,190.00 | 11,290.00 | 11,290.00 | 0.89% | 1,077 |
| Jul 24, 2026 | 11,275.00 | 11,275.00 | 11,150.00 | 11,190.00 | 11,190.00 | -1.50% | 1,435 |
| Jul 23, 2026 | 11,375.00 | 11,460.00 | 11,330.00 | 11,360.00 | 11,360.00 | -1.09% | 457 |
| Jul 22, 2026 | 11,410.00 | 11,495.00 | 11,410.00 | 11,485.00 | 11,485.00 | 0.88% | 321 |
| Jul 21, 2026 | 11,385.00 | 11,385.00 | 11,100.00 | 11,385.00 | 11,385.00 | - | 951 |
| Jul 20, 2026 | 11,475.00 | 11,565.00 | 11,385.00 | 11,385.00 | 11,385.00 | -2.15% | 85 |
| Jul 16, 2026 | 11,655.00 | 11,745.00 | 11,635.00 | 11,635.00 | 11,635.00 | - | 84 |
| Jul 15, 2026 | 11,640.00 | 11,725.00 | 11,635.00 | 11,635.00 | 11,635.00 | - | 2,615 |
| Jul 14, 2026 | 11,615.00 | 11,820.00 | 11,605.00 | 11,635.00 | 11,635.00 | -1.61% | 165 |
| Jul 13, 2026 | 11,840.00 | 11,860.00 | 11,765.00 | 11,825.00 | 11,825.00 | -0.13% | 2,233 |