KB Rise Us Quantum Computing ETF (KRX:0018Z0)
South Korea · Delayed Price · Currency is KRW 17,590
+25 (0.14%)
At close: Sep 1, 2026
KRX:0018Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 17,720.00 | 17,720.00 | 17,490.00 | 17,590.00 | 17,590.00 | 0.14% | 2,358 |
| Aug 31, 2026 | 17,740.00 | 17,740.00 | 17,430.00 | 17,565.00 | 17,565.00 | -2.90% | 2,178 |
| Aug 28, 2026 | 18,360.00 | 18,360.00 | 18,090.00 | 18,090.00 | 18,090.00 | 0.75% | 4,001 |
| Aug 27, 2026 | 18,160.00 | 18,350.00 | 17,955.00 | 17,955.00 | 17,955.00 | -0.53% | 21,060 |
| Aug 26, 2026 | 18,365.00 | 18,365.00 | 17,980.00 | 18,050.00 | 18,050.00 | 0.19% | 2,039 |
| Aug 25, 2026 | 17,895.00 | 18,030.00 | 17,725.00 | 18,015.00 | 18,015.00 | -0.72% | 2,589 |
| Aug 24, 2026 | 18,660.00 | 18,660.00 | 18,145.00 | 18,145.00 | 18,145.00 | 0.33% | 2,214 |
| Aug 21, 2026 | 18,105.00 | 18,160.00 | 17,905.00 | 18,085.00 | 18,085.00 | -1.93% | 2,470 |
| Aug 20, 2026 | 18,850.00 | 18,850.00 | 18,325.00 | 18,440.00 | 18,440.00 | 0.66% | 2,252 |
| Aug 19, 2026 | 18,805.00 | 18,805.00 | 18,300.00 | 18,320.00 | 18,320.00 | -3.63% | 5,378 |
| Aug 18, 2026 | 19,315.00 | 19,335.00 | 18,980.00 | 19,010.00 | 19,010.00 | -1.58% | 9,083 |
| Aug 14, 2026 | 19,520.00 | 19,520.00 | 19,250.00 | 19,315.00 | 19,315.00 | -0.08% | 7,657 |
| Aug 13, 2026 | 19,335.00 | 19,360.00 | 19,105.00 | 19,330.00 | 19,330.00 | 0.78% | 9,386 |
| Aug 12, 2026 | 19,110.00 | 19,180.00 | 19,000.00 | 19,180.00 | 19,180.00 | 1.05% | 5,533 |
| Aug 11, 2026 | 18,915.00 | 19,045.00 | 18,910.00 | 18,980.00 | 18,980.00 | -1.89% | 2,738 |
| Aug 10, 2026 | 21,000.00 | 21,000.00 | 19,105.00 | 19,345.00 | 19,345.00 | 3.28% | 3,603 |
| Aug 7, 2026 | 18,710.00 | 18,825.00 | 18,660.00 | 18,730.00 | 18,730.00 | 0.11% | 3,821 |
| Aug 6, 2026 | 18,870.00 | 18,875.00 | 18,620.00 | 18,710.00 | 18,710.00 | -3.43% | 3,082 |
| Aug 5, 2026 | 19,120.00 | 19,615.00 | 19,120.00 | 19,375.00 | 19,375.00 | 4.14% | 6,364 |
| Aug 4, 2026 | 18,415.00 | 18,635.00 | 18,275.00 | 18,605.00 | 18,605.00 | 4.82% | 4,256 |
| Aug 3, 2026 | 18,425.00 | 18,425.00 | 17,705.00 | 17,750.00 | 17,750.00 | 0.80% | 7,154 |
| Jul 31, 2026 | 18,310.00 | 18,310.00 | 17,275.00 | 17,610.00 | 17,610.00 | 7.21% | 5,176 |
| Jul 30, 2026 | 16,460.00 | 16,730.00 | 16,385.00 | 16,425.00 | 16,425.00 | -1.95% | 3,781 |
| Jul 29, 2026 | 17,240.00 | 17,240.00 | 16,600.00 | 16,795.00 | 16,752.00 | -2.83% | 8,022 |
| Jul 28, 2026 | 17,680.00 | 17,680.00 | 17,250.00 | 17,285.00 | 17,240.75 | -1.51% | 2,960 |
| Jul 27, 2026 | 17,475.00 | 17,600.00 | 17,460.00 | 17,550.00 | 17,505.07 | 0.52% | 1,771 |
| Jul 24, 2026 | 17,755.00 | 17,760.00 | 17,425.00 | 17,460.00 | 17,415.30 | -3.30% | 6,440 |
| Jul 23, 2026 | 18,125.00 | 18,205.00 | 18,000.00 | 18,055.00 | 18,008.77 | -1.42% | 4,407 |
| Jul 22, 2026 | 18,210.00 | 18,535.00 | 18,210.00 | 18,315.00 | 18,268.11 | 1.55% | 3,401 |
| Jul 21, 2026 | 17,900.00 | 18,125.00 | 17,780.00 | 18,035.00 | 17,988.83 | 1.46% | 4,098 |
| Jul 20, 2026 | 18,000.00 | 18,165.00 | 17,775.00 | 17,775.00 | 17,729.49 | -4.59% | 5,508 |
| Jul 16, 2026 | 18,830.00 | 18,880.00 | 18,625.00 | 18,630.00 | 18,582.30 | -4.27% | 8,040 |
| Jul 15, 2026 | 19,365.00 | 19,535.00 | 19,205.00 | 19,460.00 | 19,410.18 | 0.05% | 6,921 |
| Jul 14, 2026 | 19,350.00 | 19,475.00 | 19,005.00 | 19,450.00 | 19,400.20 | -1.79% | 12,305 |
| Jul 13, 2026 | 20,050.00 | 20,085.00 | 19,700.00 | 19,805.00 | 19,754.29 | -3.25% | 4,390 |
| Jul 10, 2026 | 20,710.00 | 20,710.00 | 20,470.00 | 20,470.00 | 20,417.59 | 1.54% | 7,412 |
| Jul 9, 2026 | 20,165.00 | 20,185.00 | 19,990.00 | 20,160.00 | 20,108.38 | 2.05% | 1,692 |
| Jul 8, 2026 | 20,165.00 | 20,175.00 | 19,755.00 | 19,755.00 | 19,704.42 | -5.05% | 5,000 |
| Jul 7, 2026 | 20,915.00 | 21,140.00 | 20,675.00 | 20,805.00 | 20,751.73 | -0.53% | 10,468 |
| Jul 6, 2026 | 21,860.00 | 21,860.00 | 20,890.00 | 20,915.00 | 20,861.45 | -0.45% | 6,447 |
| Jul 3, 2026 | 21,185.00 | 21,185.00 | 20,975.00 | 21,010.00 | 20,956.21 | -3.58% | 9,556 |
| Jul 2, 2026 | 21,985.00 | 22,000.00 | 21,700.00 | 21,790.00 | 21,734.21 | -2.16% | 12,064 |
| Jul 1, 2026 | 22,115.00 | 22,365.00 | 22,115.00 | 22,270.00 | 22,212.98 | 1.74% | 5,556 |
| Jun 30, 2026 | 21,915.00 | 21,920.00 | 21,710.00 | 21,890.00 | 21,833.96 | 3.82% | 6,921 |
| Jun 29, 2026 | 20,905.00 | 21,530.00 | 20,850.00 | 21,085.00 | 21,031.02 | 2.55% | 7,124 |
| Jun 26, 2026 | 21,130.00 | 21,130.00 | 20,520.00 | 20,560.00 | 20,507.36 | -5.75% | 9,823 |
| Jun 25, 2026 | 22,230.00 | 22,230.00 | 21,660.00 | 21,815.00 | 21,759.15 | -1.87% | 12,511 |
| Jun 24, 2026 | 22,255.00 | 22,365.00 | 21,960.00 | 22,230.00 | 22,173.08 | 1.16% | 21,325 |
| Jun 23, 2026 | 22,480.00 | 23,210.00 | 21,625.00 | 21,975.00 | 21,918.74 | 1.62% | 47,171 |
| Jun 22, 2026 | 21,810.00 | 22,000.00 | 21,580.00 | 21,625.00 | 21,569.63 | -0.85% | 9,905 |