KB Rise US Bank Top10 ETF (KRX:0013P0)
South Korea · Delayed Price · Currency is KRW 11,985
-310 (-2.52%)
At close: Sep 23, 2026
KRX:0013P0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,835.00 | 11,985.00 | 11,815.00 | 11,985.00 | 11,985.00 | -2.52% | 17,449 |
| Sep 22, 2026 | 12,465.00 | 12,600.00 | 11,840.00 | 12,295.00 | 12,295.00 | -1.13% | 28,560 |
| Sep 21, 2026 | 12,395.00 | 12,485.00 | 12,375.00 | 12,435.00 | 12,435.00 | 0.36% | 2,784 |
| Sep 18, 2026 | 12,430.00 | 12,485.00 | 12,375.00 | 12,390.00 | 12,390.00 | -0.32% | 14,320 |
| Sep 17, 2026 | 12,385.00 | 12,485.00 | 12,315.00 | 12,430.00 | 12,430.00 | -0.84% | 10,989 |
| Sep 16, 2026 | 12,510.00 | 12,680.00 | 12,495.00 | 12,535.00 | 12,535.00 | 0.36% | 15,869 |
| Sep 15, 2026 | 12,430.00 | 12,495.00 | 12,400.00 | 12,490.00 | 12,490.00 | -1.81% | 7,097 |
| Sep 14, 2026 | 12,635.00 | 12,735.00 | 12,565.00 | 12,720.00 | 12,720.00 | 0.36% | 18,305 |
| Sep 11, 2026 | 12,585.00 | 12,690.00 | 12,570.00 | 12,675.00 | 12,675.00 | 1.00% | 4,969 |
| Sep 10, 2026 | 12,550.00 | 12,640.00 | 12,520.00 | 12,550.00 | 12,550.00 | -0.20% | 7,096 |
| Sep 9, 2026 | 12,585.00 | 12,590.00 | 12,485.00 | 12,575.00 | 12,575.00 | -0.40% | 6,167 |
| Sep 8, 2026 | 12,645.00 | 12,740.00 | 12,585.00 | 12,625.00 | 12,625.00 | -0.63% | 10,364 |
| Sep 7, 2026 | 12,795.00 | 12,800.00 | 12,600.00 | 12,705.00 | 12,705.00 | -0.74% | 8,914 |
| Sep 4, 2026 | 12,915.00 | 12,920.00 | 12,785.00 | 12,800.00 | 12,800.00 | 0.23% | 37,332 |
| Sep 3, 2026 | 12,770.00 | 12,785.00 | 12,645.00 | 12,770.00 | 12,770.00 | 0.55% | 28,355 |
| Sep 2, 2026 | 12,675.00 | 12,730.00 | 12,610.00 | 12,700.00 | 12,700.00 | 0.12% | 6,875 |
| Sep 1, 2026 | 12,730.00 | 12,785.00 | 12,670.00 | 12,685.00 | 12,685.00 | -0.90% | 5,733 |
| Aug 31, 2026 | 12,765.00 | 12,910.00 | 12,765.00 | 12,800.00 | 12,800.00 | 0.43% | 12,414 |
| Aug 28, 2026 | 12,855.00 | 12,875.00 | 12,745.00 | 12,745.00 | 12,745.00 | -1.26% | 7,237 |
| Aug 27, 2026 | 12,995.00 | 12,995.00 | 12,835.00 | 12,930.00 | 12,907.00 | -0.54% | 2,541 |
| Aug 26, 2026 | 12,935.00 | 13,075.00 | 12,935.00 | 13,000.00 | 12,976.88 | -0.08% | 6,801 |
| Aug 25, 2026 | 12,880.00 | 13,010.00 | 12,850.00 | 13,010.00 | 12,986.86 | 1.64% | 5,200 |
| Aug 24, 2026 | 12,830.00 | 12,910.00 | 12,765.00 | 12,800.00 | 12,777.23 | 0.39% | 9,531 |
| Aug 21, 2026 | 12,775.00 | 12,805.00 | 12,645.00 | 12,750.00 | 12,727.32 | -1.85% | 9,903 |
| Aug 20, 2026 | 13,020.00 | 13,195.00 | 12,975.00 | 12,990.00 | 12,966.89 | -2.62% | 18,003 |
| Aug 19, 2026 | 13,190.00 | 13,525.00 | 13,190.00 | 13,340.00 | 13,316.27 | -0.82% | 7,658 |
| Aug 18, 2026 | 13,505.00 | 13,560.00 | 13,420.00 | 13,450.00 | 13,426.08 | -0.41% | 7,476 |
| Aug 14, 2026 | 13,595.00 | 13,595.00 | 13,485.00 | 13,505.00 | 13,480.98 | -0.74% | 8,001 |
| Aug 13, 2026 | 13,515.00 | 13,605.00 | 13,480.00 | 13,605.00 | 13,580.80 | 1.30% | 9,806 |
| Aug 12, 2026 | 13,435.00 | 13,460.00 | 13,325.00 | 13,430.00 | 13,406.11 | 0.26% | 4,156 |
| Aug 11, 2026 | 13,390.00 | 13,455.00 | 13,315.00 | 13,395.00 | 13,371.17 | 0.71% | 4,115 |
| Aug 10, 2026 | 13,065.00 | 13,525.00 | 13,055.00 | 13,300.00 | 13,276.34 | 0.38% | 6,248 |
| Aug 7, 2026 | 13,420.00 | 13,450.00 | 13,245.00 | 13,250.00 | 13,226.43 | -2.79% | 13,356 |
| Aug 6, 2026 | 13,590.00 | 13,630.00 | 13,440.00 | 13,630.00 | 13,605.75 | 0.55% | 9,354 |
| Aug 5, 2026 | 13,705.00 | 13,705.00 | 13,430.00 | 13,555.00 | 13,530.89 | 1.08% | 21,629 |
| Aug 4, 2026 | 13,410.00 | 13,425.00 | 13,250.00 | 13,410.00 | 13,386.15 | 1.13% | 19,195 |
| Aug 3, 2026 | 13,520.00 | 13,520.00 | 13,225.00 | 13,260.00 | 13,236.41 | 0.76% | 12,651 |
| Jul 31, 2026 | 13,130.00 | 13,355.00 | 13,105.00 | 13,160.00 | 13,136.59 | 2.57% | 14,103 |
| Jul 30, 2026 | 13,120.00 | 13,120.00 | 12,740.00 | 12,830.00 | 12,807.18 | -5.33% | 33,851 |
| Jul 29, 2026 | 13,715.00 | 13,720.00 | 13,380.00 | 13,575.00 | 13,528.89 | -0.91% | 24,416 |
| Jul 28, 2026 | 13,785.00 | 13,800.00 | 13,655.00 | 13,700.00 | 13,653.47 | -1.30% | 30,500 |
| Jul 27, 2026 | 14,080.00 | 14,080.00 | 13,590.00 | 13,880.00 | 13,832.86 | 1.80% | 12,898 |
| Jul 24, 2026 | 13,665.00 | 13,860.00 | 13,610.00 | 13,635.00 | 13,588.69 | -0.76% | 17,805 |
| Jul 23, 2026 | 13,820.00 | 13,850.00 | 13,670.00 | 13,740.00 | 13,693.33 | 0.66% | 5,256 |
| Jul 22, 2026 | 13,705.00 | 13,825.00 | 13,645.00 | 13,650.00 | 13,603.64 | 1.56% | 33,277 |
| Jul 21, 2026 | 13,550.00 | 13,560.00 | 13,395.00 | 13,440.00 | 13,394.35 | -0.99% | 54,612 |
| Jul 20, 2026 | 13,815.00 | 14,095.00 | 13,550.00 | 13,575.00 | 13,528.89 | -4.30% | 60,553 |
| Jul 16, 2026 | 14,080.00 | 14,275.00 | 14,040.00 | 14,185.00 | 14,136.82 | 1.32% | 68,799 |
| Jul 15, 2026 | 13,990.00 | 14,075.00 | 13,895.00 | 14,000.00 | 13,952.45 | 1.89% | 32,737 |
| Jul 14, 2026 | 13,850.00 | 13,850.00 | 13,685.00 | 13,740.00 | 13,693.33 | -1.82% | 28,653 |