KB Rise Us Quantum Computing ETF (KRX:0018Z0)
South Korea · Delayed Price · Currency is KRW 15,970
-410 (-2.50%)
Last updated: Jan 30, 2026, 9:00 AM KST
KRX:0018Z0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 15,790.00 | 15,790.00 | 15,170.00 | 15,250.00 | 15,250.00 | -4.51% | 46,857 |
| Jan 30, 2026 | 16,105.00 | 16,105.00 | 15,945.00 | 15,970.00 | 15,970.00 | -2.50% | 23,298 |
| Jan 29, 2026 | 16,440.00 | 16,440.00 | 16,270.00 | 16,380.00 | 16,380.00 | -0.15% | 31,847 |
| Jan 28, 2026 | 16,535.00 | 16,535.00 | 16,370.00 | 16,405.00 | 16,405.00 | -0.70% | 23,021 |
| Jan 27, 2026 | 16,545.00 | 16,645.00 | 16,405.00 | 16,520.00 | 16,520.00 | -0.27% | 18,171 |
| Jan 26, 2026 | 16,355.00 | 17,615.00 | 16,340.00 | 16,565.00 | 16,565.00 | -2.84% | 24,714 |
| Jan 23, 2026 | 17,005.00 | 17,055.00 | 17,000.00 | 17,050.00 | 17,050.00 | -0.18% | 19,742 |
| Jan 22, 2026 | 17,025.00 | 17,195.00 | 17,015.00 | 17,080.00 | 17,080.00 | 0.32% | 17,381 |
| Jan 21, 2026 | 16,975.00 | 17,135.00 | 16,835.00 | 17,025.00 | 17,025.00 | -0.73% | 71,185 |
| Jan 20, 2026 | 17,110.00 | 17,240.00 | 17,035.00 | 17,150.00 | 17,150.00 | 0.23% | 24,181 |
| Jan 19, 2026 | 17,200.00 | 17,250.00 | 17,090.00 | 17,110.00 | 17,110.00 | -0.52% | 13,678 |
| Jan 16, 2026 | 17,195.00 | 17,250.00 | 17,090.00 | 17,200.00 | 17,200.00 | -0.43% | 23,319 |
| Jan 15, 2026 | 17,295.00 | 17,295.00 | 17,160.00 | 17,275.00 | 17,275.00 | 0.52% | 11,780 |
| Jan 14, 2026 | 17,230.00 | 17,230.00 | 17,125.00 | 17,185.00 | 17,185.00 | -0.26% | 13,637 |
| Jan 13, 2026 | 17,135.00 | 17,250.00 | 17,135.00 | 17,230.00 | 17,230.00 | 2.13% | 21,912 |
| Jan 12, 2026 | 16,865.00 | 16,905.00 | 16,805.00 | 16,870.00 | 16,870.00 | 0.03% | 24,050 |
| Jan 9, 2026 | 16,760.00 | 16,885.00 | 16,760.00 | 16,865.00 | 16,865.00 | 0.99% | 7,402 |
| Jan 8, 2026 | 16,750.00 | 16,795.00 | 16,650.00 | 16,700.00 | 16,700.00 | -0.74% | 11,302 |
| Jan 7, 2026 | 16,820.00 | 16,885.00 | 16,805.00 | 16,825.00 | 16,825.00 | 1.48% | 18,534 |
| Jan 6, 2026 | 16,500.00 | 16,620.00 | 16,500.00 | 16,580.00 | 16,580.00 | 2.35% | 13,535 |
| Jan 5, 2026 | 16,290.00 | 16,290.00 | 16,135.00 | 16,200.00 | 16,200.00 | 1.63% | 19,610 |
| Jan 2, 2026 | 15,795.00 | 15,950.00 | 15,735.00 | 15,940.00 | 15,940.00 | -0.19% | 17,145 |
| Dec 30, 2025 | 15,750.00 | 15,970.00 | 15,750.00 | 15,970.00 | 15,970.00 | 0.35% | 17,421 |
| Dec 29, 2025 | 15,975.00 | 16,000.00 | 15,860.00 | 15,915.00 | 15,915.00 | -2.99% | 22,415 |
| Dec 26, 2025 | 16,480.00 | 16,545.00 | 16,280.00 | 16,405.00 | 16,357.00 | -1.47% | 14,599 |
| Dec 24, 2025 | 17,010.00 | 17,010.00 | 16,650.00 | 16,650.00 | 16,601.28 | -2.69% | 11,730 |
| Dec 23, 2025 | 17,235.00 | 17,245.00 | 17,085.00 | 17,110.00 | 17,059.94 | 3.54% | 18,105 |
| Dec 22, 2025 | 16,440.00 | 16,565.00 | 16,440.00 | 16,525.00 | 16,476.65 | 2.16% | 13,064 |
| Dec 19, 2025 | 16,010.00 | 16,195.00 | 16,010.00 | 16,175.00 | 16,127.67 | 1.35% | 3,199 |
| Dec 18, 2025 | 15,985.00 | 16,025.00 | 15,920.00 | 15,960.00 | 15,913.30 | -3.13% | 8,839 |
| Dec 17, 2025 | 16,280.00 | 16,475.00 | 16,280.00 | 16,475.00 | 16,426.80 | 2.33% | 6,472 |
| Dec 16, 2025 | 16,200.00 | 16,200.00 | 16,045.00 | 16,100.00 | 16,052.89 | -3.74% | 10,733 |
| Dec 15, 2025 | 16,735.00 | 16,785.00 | 16,590.00 | 16,725.00 | 16,676.06 | -2.28% | 7,642 |
| Dec 12, 2025 | 16,980.00 | 17,140.00 | 16,980.00 | 17,115.00 | 17,064.92 | 1.69% | 7,636 |
| Dec 11, 2025 | 16,995.00 | 16,995.00 | 16,735.00 | 16,830.00 | 16,780.76 | -1.84% | 11,573 |
| Dec 10, 2025 | 17,245.00 | 17,245.00 | 17,080.00 | 17,145.00 | 17,094.83 | -0.03% | 13,138 |
| Dec 9, 2025 | 17,285.00 | 17,335.00 | 17,140.00 | 17,150.00 | 17,099.82 | -0.06% | 9,422 |
| Dec 8, 2025 | 17,210.00 | 17,235.00 | 17,060.00 | 17,160.00 | 17,109.79 | -0.44% | 11,850 |
| Dec 5, 2025 | 17,360.00 | 17,460.00 | 17,225.00 | 17,235.00 | 17,184.57 | 3.20% | 19,816 |
| Dec 4, 2025 | 16,695.00 | 16,705.00 | 16,555.00 | 16,700.00 | 16,651.14 | 2.45% | 10,144 |
| Dec 3, 2025 | 16,265.00 | 16,320.00 | 16,145.00 | 16,300.00 | 16,252.31 | 2.26% | 13,400 |
| Dec 2, 2025 | 16,030.00 | 16,040.00 | 15,885.00 | 15,940.00 | 15,893.36 | -0.93% | 7,395 |
| Dec 1, 2025 | 16,335.00 | 16,335.00 | 16,000.00 | 16,090.00 | 16,042.92 | -0.65% | 9,531 |
| Nov 28, 2025 | 16,020.00 | 16,195.00 | 16,000.00 | 16,195.00 | 16,147.61 | 1.47% | 5,222 |
| Nov 27, 2025 | 16,075.00 | 16,075.00 | 15,960.00 | 15,960.00 | 15,913.30 | -0.53% | 11,335 |
| Nov 26, 2025 | 16,010.00 | 16,045.00 | 15,830.00 | 16,045.00 | 15,998.05 | 0.28% | 7,908 |
| Nov 25, 2025 | 16,180.00 | 16,190.00 | 15,965.00 | 16,000.00 | 15,953.19 | 3.43% | 10,254 |
| Nov 24, 2025 | 15,260.00 | 15,870.00 | 15,240.00 | 15,470.00 | 15,424.74 | 1.38% | 7,072 |
| Nov 21, 2025 | 15,590.00 | 15,700.00 | 14,915.00 | 15,260.00 | 15,215.35 | -6.03% | 15,281 |
| Nov 20, 2025 | 16,950.00 | 16,950.00 | 16,025.00 | 16,240.00 | 16,192.48 | 4.37% | 9,239 |