KB Rise Us Quantum Computing ETF (KRX:0018Z0)
South Korea · Delayed Price · Currency is KRW 20,285
+125 (0.62%)
Last updated: May 15, 2026, 2:12 PM KST
KRX:0018Z0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 20,365.00 | 20,635.00 | 19,925.00 | 20,290.00 | - | 0.64% | 25,182 |
| May 14, 2026 | 20,220.00 | 20,240.00 | 20,045.00 | 20,160.00 | - | -0.30% | 21,257 |
| May 13, 2026 | 20,020.00 | 20,245.00 | 19,835.00 | 20,220.00 | - | 1.00% | 10,990 |
| May 12, 2026 | 20,200.00 | 20,325.00 | 19,940.00 | 20,020.00 | - | 2.88% | 21,016 |
| May 11, 2026 | 19,385.00 | 19,545.00 | 19,350.00 | 19,460.00 | - | 1.33% | 10,558 |
| May 8, 2026 | 18,880.00 | 19,205.00 | 18,870.00 | 19,205.00 | - | -0.39% | 8,652 |
| May 7, 2026 | 19,260.00 | 19,300.00 | 19,080.00 | 19,280.00 | - | 2.83% | 16,641 |
| May 6, 2026 | 18,900.00 | 18,900.00 | 18,700.00 | 18,750.00 | - | 1.19% | 21,462 |
| May 4, 2026 | 18,600.00 | 18,600.00 | 18,425.00 | 18,530.00 | - | 3.58% | 17,722 |
| Apr 30, 2026 | 18,075.00 | 18,240.00 | 17,860.00 | 17,890.00 | - | 0.39% | 12,141 |
| Apr 29, 2026 | 17,855.00 | 17,855.00 | 17,685.00 | 17,820.00 | - | -0.83% | 18,227 |
| Apr 28, 2026 | 18,250.00 | 18,250.00 | 17,945.00 | 17,970.00 | - | -0.61% | 8,236 |
| Apr 27, 2026 | 18,155.00 | 18,190.00 | 18,050.00 | 18,080.00 | - | -0.41% | 20,514 |
| Apr 24, 2026 | 18,225.00 | 18,300.00 | 18,130.00 | 18,155.00 | - | -0.44% | 14,234 |
| Apr 23, 2026 | 18,395.00 | 18,465.00 | 18,090.00 | 18,235.00 | - | -0.08% | 17,183 |
| Apr 22, 2026 | 18,250.00 | 18,280.00 | 18,160.00 | 18,250.00 | - | -0.25% | 23,626 |
| Apr 21, 2026 | 18,145.00 | 18,300.00 | 18,145.00 | 18,295.00 | - | 2.81% | 20,633 |
| Apr 20, 2026 | 17,920.00 | 17,920.00 | 17,640.00 | 17,795.00 | - | 1.69% | 17,643 |
| Apr 17, 2026 | 17,610.00 | 17,690.00 | 17,500.00 | 17,500.00 | - | -0.31% | 24,485 |
| Apr 16, 2026 | 17,645.00 | 17,650.00 | 17,495.00 | 17,555.00 | - | 6.23% | 44,659 |
| Apr 15, 2026 | 16,365.00 | 16,535.00 | 16,355.00 | 16,525.00 | - | 5.02% | 35,717 |
| Apr 14, 2026 | 15,885.00 | 15,885.00 | 15,315.00 | 15,735.00 | - | 2.68% | 11,434 |
| Apr 13, 2026 | 15,260.00 | 15,400.00 | 15,205.00 | 15,325.00 | - | 0.49% | 3,482 |
| Apr 10, 2026 | 15,310.00 | 15,310.00 | 15,175.00 | 15,250.00 | - | 0.73% | 10,046 |
| Apr 9, 2026 | 15,185.00 | 15,260.00 | 15,110.00 | 15,140.00 | - | -0.26% | 2,099 |
| Apr 8, 2026 | 15,300.00 | 15,300.00 | 15,140.00 | 15,180.00 | - | 1.57% | 8,618 |
| Apr 7, 2026 | 15,075.00 | 15,075.00 | 14,945.00 | 14,945.00 | - | 0.37% | 2,591 |
| Apr 6, 2026 | 14,920.00 | 15,045.00 | 14,860.00 | 14,890.00 | - | -0.20% | 2,460 |
| Apr 3, 2026 | 15,065.00 | 15,090.00 | 14,917.00 | 14,920.00 | - | 1.98% | 1,569 |
| Apr 2, 2026 | 14,820.00 | 14,820.00 | 14,560.00 | 14,630.00 | - | -1.01% | 2,654 |
| Apr 1, 2026 | 14,705.00 | 14,845.00 | 14,680.00 | 14,780.00 | - | 5.01% | 1,466 |
| Mar 31, 2026 | 13,935.00 | 14,175.00 | 13,890.00 | 14,075.00 | - | -1.02% | 3,340 |
| Mar 30, 2026 | 14,180.00 | 14,310.00 | 14,010.00 | 14,220.00 | - | -4.56% | 2,734 |
| Mar 27, 2026 | 14,950.00 | 14,960.00 | 14,835.00 | 14,900.00 | - | -1.19% | 2,468 |
| Mar 26, 2026 | 15,220.00 | 15,220.00 | 15,070.00 | 15,080.00 | - | -0.10% | 4,854 |
| Mar 25, 2026 | 15,215.00 | 15,225.00 | 15,075.00 | 15,095.00 | - | 2.17% | 5,632 |
| Mar 24, 2026 | 14,890.00 | 14,975.00 | 14,755.00 | 14,775.00 | - | 1.72% | 2,806 |
| Mar 23, 2026 | 14,520.00 | 14,635.00 | 14,405.00 | 14,525.00 | - | -2.91% | 6,838 |
| Mar 20, 2026 | 14,965.00 | 15,020.00 | 14,870.00 | 14,960.00 | - | -0.63% | 5,711 |
| Mar 19, 2026 | 15,100.00 | 15,100.00 | 15,000.00 | 15,055.00 | - | -1.02% | 2,307 |
| Mar 18, 2026 | 15,195.00 | 15,225.00 | 15,180.00 | 15,210.00 | - | 1.06% | 1,890 |
| Mar 17, 2026 | 15,130.00 | 15,130.00 | 15,040.00 | 15,050.00 | - | -0.17% | 4,365 |
| Mar 16, 2026 | 14,955.00 | 15,080.00 | 14,920.00 | 15,075.00 | - | 0.50% | 7,768 |
| Mar 13, 2026 | 15,015.00 | 15,040.00 | 14,855.00 | 15,000.00 | - | -0.53% | 4,680 |
| Mar 12, 2026 | 15,175.00 | 15,175.00 | 15,045.00 | 15,080.00 | - | -0.85% | 3,040 |
| Mar 11, 2026 | 15,290.00 | 15,290.00 | 15,185.00 | 15,210.00 | - | 0.20% | 8,535 |
| Mar 10, 2026 | 15,120.00 | 15,235.00 | 15,100.00 | 15,180.00 | - | 3.02% | 7,260 |
| Mar 9, 2026 | 15,015.00 | 15,015.00 | 14,585.00 | 14,735.00 | - | -2.74% | 6,398 |
| Mar 6, 2026 | 15,130.00 | 15,265.00 | 15,105.00 | 15,150.00 | - | 0.36% | 9,539 |
| Mar 5, 2026 | 15,325.00 | 15,325.00 | 15,080.00 | 15,095.00 | - | 1.65% | 8,033 |