KB Rise Us Quantum Computing ETF (KRX:0018Z0)
South Korea · Delayed Price · Currency is KRW 18,080
-100 (-0.55%)
At close: Sep 21, 2026
KRX:0018Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |