KB Rise Tesla Ust30y 15% Target Cvd Call Balanced ETF (Synth) (KRX:0013R0)
South Korea · Delayed Price · Currency is KRW 7,835.00
+20.00 (0.26%)
At close: Sep 23, 2026
KRX:0013R0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,750.00 | 8,025.00 | 7,665.00 | 7,800.00 | - | -0.19% | 7,775 |
| Sep 22, 2026 | 7,835.00 | 7,895.00 | 7,790.00 | 7,815.00 | 7,815.00 | -0.38% | 14,392 |
| Sep 21, 2026 | 7,810.00 | 7,880.00 | 7,810.00 | 7,845.00 | 7,845.00 | -0.57% | 9,219 |
| Sep 18, 2026 | 7,740.00 | 7,905.00 | 7,740.00 | 7,890.00 | 7,890.00 | 1.74% | 12,510 |
| Sep 17, 2026 | 7,620.00 | 7,845.00 | 7,620.00 | 7,755.00 | 7,755.00 | 1.31% | 3,921 |
| Sep 16, 2026 | 7,525.00 | 7,660.00 | 7,525.00 | 7,655.00 | 7,655.00 | 0.53% | 2,239 |
| Sep 15, 2026 | 7,560.00 | 7,625.00 | 7,540.00 | 7,615.00 | 7,615.00 | 0.73% | 7,041 |
| Sep 14, 2026 | 7,500.00 | 7,565.00 | 7,500.00 | 7,560.00 | 7,560.00 | -0.13% | 2,167 |
| Sep 11, 2026 | 7,505.00 | 7,575.00 | 7,505.00 | 7,570.00 | 7,570.00 | -0.53% | 7,766 |
| Sep 10, 2026 | 7,540.00 | 7,735.00 | 7,540.00 | 7,610.00 | 7,610.00 | -0.07% | 3,998 |
| Sep 9, 2026 | 7,570.00 | 7,795.00 | 7,570.00 | 7,615.00 | 7,615.00 | 0.46% | 9,899 |
| Sep 8, 2026 | 7,520.00 | 7,760.00 | 7,520.00 | 7,580.00 | 7,580.00 | -0.20% | 14,444 |
| Sep 7, 2026 | 7,645.00 | 7,895.00 | 7,560.00 | 7,595.00 | 7,595.00 | -2.00% | 20,510 |
| Sep 4, 2026 | 7,695.00 | 7,925.00 | 7,695.00 | 7,750.00 | 7,750.00 | 0.78% | 7,934 |
| Sep 3, 2026 | 7,695.00 | 7,775.00 | 7,655.00 | 7,690.00 | 7,690.00 | -0.19% | 6,578 |
| Sep 2, 2026 | 7,755.00 | 7,755.00 | 7,700.00 | 7,705.00 | 7,705.00 | -1.60% | 11,030 |
| Sep 1, 2026 | 7,725.00 | 7,845.00 | 7,725.00 | 7,830.00 | 7,830.00 | 1.23% | 10,417 |
| Aug 31, 2026 | 7,810.00 | 7,810.00 | 7,715.00 | 7,735.00 | 7,735.00 | -0.96% | 10,488 |
| Aug 28, 2026 | 7,885.00 | 7,885.00 | 7,800.00 | 7,810.00 | 7,810.00 | -0.60% | 9,642 |
| Aug 27, 2026 | 8,100.00 | 8,100.00 | 7,885.00 | 7,960.00 | 7,857.00 | 0.32% | 14,035 |
| Aug 26, 2026 | 8,090.00 | 8,090.00 | 7,855.00 | 7,935.00 | 7,832.32 | 0.06% | 6,421 |
| Aug 25, 2026 | 7,920.00 | 7,960.00 | 7,885.00 | 7,930.00 | 7,827.39 | -0.31% | 10,987 |
| Aug 24, 2026 | 8,095.00 | 8,095.00 | 7,890.00 | 7,955.00 | 7,852.06 | 0.89% | 36,643 |
| Aug 21, 2026 | 7,995.00 | 7,995.00 | 7,845.00 | 7,885.00 | 7,782.97 | -1.25% | 8,731 |
| Aug 20, 2026 | 7,845.00 | 7,995.00 | 7,845.00 | 7,985.00 | 7,881.68 | 1.85% | 37,654 |
| Aug 19, 2026 | 7,930.00 | 7,930.00 | 7,835.00 | 7,840.00 | 7,738.55 | -1.13% | 33,592 |
| Aug 18, 2026 | 7,850.00 | 7,945.00 | 7,850.00 | 7,930.00 | 7,827.39 | -1.12% | 11,798 |
| Aug 14, 2026 | 7,940.00 | 8,040.00 | 7,940.00 | 8,020.00 | 7,916.22 | 1.13% | 15,229 |
| Aug 13, 2026 | 7,900.00 | 7,935.00 | 7,895.00 | 7,930.00 | 7,827.39 | -0.44% | 22,542 |
| Aug 12, 2026 | 7,840.00 | 7,965.00 | 7,840.00 | 7,965.00 | 7,861.94 | 0.70% | 14,760 |
| Aug 11, 2026 | 8,040.00 | 8,040.00 | 7,870.00 | 7,910.00 | 7,807.65 | -0.69% | 23,805 |
| Aug 10, 2026 | 7,890.00 | 8,195.00 | 7,890.00 | 7,965.00 | 7,861.94 | 1.08% | 12,847 |
| Aug 7, 2026 | 8,105.00 | 8,105.00 | 7,875.00 | 7,880.00 | 7,778.04 | -0.69% | 6,213 |
| Aug 6, 2026 | 7,980.00 | 7,980.00 | 7,880.00 | 7,935.00 | 7,832.32 | -0.63% | 14,095 |
| Aug 5, 2026 | 8,295.00 | 8,295.00 | 7,955.00 | 7,985.00 | 7,881.68 | 0.13% | 40,373 |
| Aug 4, 2026 | 7,890.00 | 7,980.00 | 7,885.00 | 7,975.00 | 7,871.81 | 1.27% | 13,047 |
| Aug 3, 2026 | 8,110.00 | 8,110.00 | 7,820.00 | 7,875.00 | 7,773.10 | - | 12,203 |
| Jul 31, 2026 | 8,125.00 | 8,125.00 | 7,840.00 | 7,875.00 | 7,773.10 | 0.51% | 39,157 |
| Jul 30, 2026 | 7,980.00 | 7,980.00 | 7,835.00 | 7,835.00 | 7,733.62 | -2.95% | 10,310 |
| Jul 29, 2026 | 8,250.00 | 8,250.00 | 8,095.00 | 8,175.00 | 7,968.54 | -0.91% | 13,728 |
| Jul 28, 2026 | 8,210.00 | 8,295.00 | 8,195.00 | 8,250.00 | 8,041.64 | 0.49% | 12,845 |
| Jul 27, 2026 | 8,230.00 | 8,315.00 | 8,195.00 | 8,210.00 | 8,002.65 | -1.20% | 14,807 |
| Jul 24, 2026 | 8,455.00 | 8,455.00 | 8,270.00 | 8,310.00 | 8,100.13 | -4.21% | 38,330 |
| Jul 23, 2026 | 8,800.00 | 8,800.00 | 8,670.00 | 8,675.00 | 8,455.91 | -1.98% | 24,308 |
| Jul 22, 2026 | 8,800.00 | 8,940.00 | 8,795.00 | 8,850.00 | 8,626.49 | 1.03% | 20,100 |
| Jul 21, 2026 | 8,880.00 | 8,880.00 | 8,700.00 | 8,760.00 | 8,538.76 | -1.35% | 27,312 |
| Jul 20, 2026 | 8,650.00 | 8,990.00 | 8,650.00 | 8,880.00 | 8,655.73 | -1.22% | 13,863 |
| Jul 16, 2026 | 9,025.00 | 9,035.00 | 8,940.00 | 8,990.00 | 8,762.95 | -0.39% | 12,816 |
| Jul 15, 2026 | 9,060.00 | 9,065.00 | 8,950.00 | 9,025.00 | 8,797.07 | -0.39% | 39,657 |
| Jul 14, 2026 | 9,150.00 | 9,150.00 | 8,995.00 | 9,060.00 | 8,831.19 | -1.47% | 14,798 |