KB RISE US Quantum Computing ETF (KRX:0018Z0)
South Korea · Delayed Price · Currency is KRW 14,830
-760 (-4.87%)
At close: Nov 3, 2026
KRX:0018Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 15,015.00 | 15,015.00 | 14,715.00 | 14,830.00 | 14,830.00 | -4.87% | 4,417 |
| Nov 2, 2026 | 15,425.00 | 15,665.00 | 15,360.00 | 15,590.00 | 15,590.00 | 0.29% | 3,800 |
| Oct 30, 2026 | 15,650.00 | 15,675.00 | 15,455.00 | 15,545.00 | 15,545.00 | -3.84% | 3,477 |
| Oct 29, 2026 | 16,100.00 | 16,230.00 | 15,965.00 | 16,165.00 | 16,165.00 | -2.50% | 3,323 |
| Oct 28, 2026 | 16,325.00 | 16,640.00 | 16,320.00 | 16,580.00 | 16,580.00 | 5.34% | 2,710 |
| Oct 27, 2026 | 15,795.00 | 15,890.00 | 15,740.00 | 15,740.00 | 15,740.00 | 0.70% | 910 |
| Oct 26, 2026 | 15,685.00 | 15,720.00 | 15,560.00 | 15,630.00 | 15,630.00 | 0.35% | 1,116 |
| Oct 23, 2026 | 15,405.00 | 15,580.00 | 15,400.00 | 15,575.00 | 15,575.00 | -0.57% | 2,306 |
| Oct 22, 2026 | 16,010.00 | 16,030.00 | 15,665.00 | 15,665.00 | 15,665.00 | -1.88% | 4,018 |
| Oct 21, 2026 | 15,955.00 | 16,020.00 | 15,935.00 | 15,965.00 | 15,965.00 | 1.69% | 1,013 |
| Oct 20, 2026 | 15,845.00 | 15,845.00 | 15,600.00 | 15,700.00 | 15,700.00 | -1.01% | 3,007 |
| Oct 19, 2026 | 15,940.00 | 15,945.00 | 15,760.00 | 15,860.00 | 15,860.00 | -2.67% | 8,577 |
| Oct 16, 2026 | 16,220.00 | 16,480.00 | 16,220.00 | 16,295.00 | 16,295.00 | 2.58% | 6,297 |
| Oct 15, 2026 | 15,900.00 | 16,055.00 | 15,715.00 | 15,885.00 | 15,885.00 | -6.06% | 8,956 |
| Oct 14, 2026 | 16,945.00 | 16,945.00 | 16,850.00 | 16,910.00 | 16,910.00 | -0.35% | 1,472 |
| Oct 13, 2026 | 17,010.00 | 17,010.00 | 16,825.00 | 16,970.00 | 16,970.00 | -2.95% | 5,992 |
| Oct 12, 2026 | 17,705.00 | 17,705.00 | 17,485.00 | 17,485.00 | 17,485.00 | -1.47% | 3,597 |
| Oct 8, 2026 | 17,890.00 | 17,890.00 | 17,735.00 | 17,745.00 | 17,745.00 | -1.50% | 1,028 |
| Oct 7, 2026 | 18,050.00 | 18,115.00 | 17,980.00 | 18,015.00 | 18,015.00 | 0.08% | 2,759 |
| Oct 6, 2026 | 18,080.00 | 18,090.00 | 17,925.00 | 18,000.00 | 18,000.00 | -0.88% | 9,378 |
| Oct 2, 2026 | 18,180.00 | 18,355.00 | 18,135.00 | 18,160.00 | 18,160.00 | -1.86% | 5,737 |
| Oct 1, 2026 | 18,270.00 | 18,515.00 | 18,150.00 | 18,505.00 | 18,505.00 | 3.26% | 4,770 |
| Sep 30, 2026 | 18,025.00 | 18,035.00 | 17,920.00 | 17,920.00 | 17,920.00 | - | 1,521 |
| Sep 29, 2026 | 18,015.00 | 18,100.00 | 17,850.00 | 17,920.00 | 17,920.00 | -1.21% | 5,427 |
| Sep 28, 2026 | 18,340.00 | 18,370.00 | 18,070.00 | 18,140.00 | 18,140.00 | -1.49% | 4,998 |
| Sep 23, 2026 | 18,490.00 | 18,490.00 | 18,250.00 | 18,415.00 | 18,415.00 | 1.97% | 6,533 |
| Sep 22, 2026 | 18,400.00 | 18,400.00 | 17,500.00 | 18,060.00 | 18,060.00 | -0.17% | 3,884 |
| Sep 21, 2026 | 18,130.00 | 18,235.00 | 18,045.00 | 18,090.00 | 18,090.00 | -0.50% | 6,035 |
| Sep 18, 2026 | 18,095.00 | 18,195.00 | 17,985.00 | 18,180.00 | 18,180.00 | 3.47% | 6,726 |
| Sep 17, 2026 | 17,605.00 | 17,605.00 | 17,485.00 | 17,570.00 | 17,570.00 | 1.27% | 2,700 |
| Sep 16, 2026 | 17,315.00 | 17,420.00 | 17,300.00 | 17,350.00 | 17,350.00 | 0.32% | 1,083 |
| Sep 15, 2026 | 17,125.00 | 17,320.00 | 17,125.00 | 17,295.00 | 17,295.00 | 2.07% | 4,804 |
| Sep 14, 2026 | 16,850.00 | 17,095.00 | 16,850.00 | 16,945.00 | 16,945.00 | -0.15% | 9,388 |
| Sep 11, 2026 | 16,940.00 | 16,995.00 | 16,850.00 | 16,970.00 | 16,970.00 | -0.70% | 2,885 |
| Sep 10, 2026 | 17,205.00 | 17,205.00 | 17,035.00 | 17,090.00 | 17,090.00 | -1.44% | 1,624 |
| Sep 9, 2026 | 17,305.00 | 17,385.00 | 17,210.00 | 17,340.00 | 17,340.00 | 0.67% | 6,237 |
| Sep 8, 2026 | 17,175.00 | 17,325.00 | 17,095.00 | 17,225.00 | 17,225.00 | 0.29% | 5,615 |
| Sep 7, 2026 | 17,250.00 | 17,255.00 | 17,030.00 | 17,175.00 | 17,175.00 | -0.35% | 5,787 |
| Sep 4, 2026 | 17,295.00 | 17,350.00 | 17,125.00 | 17,235.00 | 17,235.00 | 2.19% | 3,170 |
| Sep 3, 2026 | 17,075.00 | 17,080.00 | 16,825.00 | 16,865.00 | 16,865.00 | -0.56% | 46,971 |
| Sep 2, 2026 | 17,160.00 | 17,335.00 | 16,950.00 | 16,960.00 | 16,960.00 | -3.58% | 24,279 |
| 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 |