KB Rise Us Quantum Computing ETF (KRX:0018Z0)
South Korea · Delayed Price · Currency is KRW 22,267
+377 (1.72%)
Last updated: Jul 1, 2026, 2:06 PM KST
KRX:0018Z0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 22,115.00 | 22,365.00 | 22,115.00 | 22,270.00 | 22,270.00 | 1.74% | 5,556 |
| Jun 30, 2026 | 21,915.00 | 21,920.00 | 21,710.00 | 21,890.00 | 21,890.00 | 3.82% | 6,891 |
| Jun 29, 2026 | 20,905.00 | 21,530.00 | 20,850.00 | 21,085.00 | 21,085.00 | 2.55% | 7,124 |
| Jun 26, 2026 | 21,130.00 | 21,130.00 | 20,520.00 | 20,560.00 | 20,560.00 | -5.75% | 9,823 |
| Jun 25, 2026 | 22,230.00 | 22,230.00 | 21,660.00 | 21,815.00 | 21,815.00 | -1.87% | 12,482 |
| Jun 24, 2026 | 22,255.00 | 22,365.00 | 21,960.00 | 22,230.00 | 22,230.00 | 1.16% | 21,325 |
| Jun 23, 2026 | 22,480.00 | 23,210.00 | 21,625.00 | 21,975.00 | 21,975.00 | 1.62% | 47,171 |
| Jun 22, 2026 | 21,810.00 | 22,000.00 | 21,580.00 | 21,625.00 | 21,625.00 | -0.85% | 9,905 |
| Jun 19, 2026 | 22,150.00 | 22,195.00 | 21,805.00 | 21,810.00 | 21,810.00 | 0.48% | 12,801 |
| Jun 18, 2026 | 21,830.00 | 21,900.00 | 21,660.00 | 21,705.00 | 21,705.00 | -1.03% | 9,761 |
| Jun 17, 2026 | 21,820.00 | 22,000.00 | 21,590.00 | 21,930.00 | 21,930.00 | -2.99% | 12,307 |
| Jun 16, 2026 | 22,785.00 | 22,785.00 | 22,550.00 | 22,605.00 | 22,605.00 | 1.03% | 15,596 |
| Jun 15, 2026 | 22,550.00 | 22,560.00 | 22,010.00 | 22,375.00 | 22,375.00 | 2.52% | 20,056 |
| Jun 12, 2026 | 21,665.00 | 22,102.00 | 21,665.00 | 21,825.00 | 21,825.00 | 3.76% | 13,470 |
| Jun 11, 2026 | 20,880.00 | 21,175.00 | 20,440.00 | 21,035.00 | 21,035.00 | 0.02% | 14,694 |
| Jun 10, 2026 | 21,350.00 | 21,350.00 | 20,860.00 | 21,030.00 | 21,030.00 | -5.95% | 21,510 |
| Jun 9, 2026 | 22,245.00 | 22,545.00 | 22,030.00 | 22,360.00 | 22,360.00 | 2.59% | 13,860 |
| Jun 8, 2026 | 21,610.00 | 22,725.00 | 21,600.00 | 21,795.00 | 21,795.00 | -8.15% | 27,162 |
| Jun 5, 2026 | 23,605.00 | 23,930.00 | 23,495.00 | 23,730.00 | 23,730.00 | 1.11% | 30,896 |
| Jun 4, 2026 | 23,395.00 | 23,522.00 | 22,355.00 | 23,470.00 | 23,470.00 | -2.05% | 25,516 |
| Jun 2, 2026 | 23,680.00 | 24,435.00 | 23,680.00 | 23,960.00 | 23,960.00 | 2.99% | 61,992 |
| Jun 1, 2026 | 23,105.00 | 23,720.00 | 23,105.00 | 23,265.00 | 23,265.00 | 1.20% | 82,955 |
| May 29, 2026 | 22,590.00 | 23,040.00 | 22,380.00 | 22,990.00 | 22,990.00 | 6.66% | 42,693 |
| May 28, 2026 | 21,905.00 | 21,940.00 | 21,310.00 | 21,555.00 | 21,555.00 | -1.89% | 15,501 |
| May 27, 2026 | 22,110.00 | 22,115.00 | 21,790.00 | 21,970.00 | 21,970.00 | -2.16% | 25,293 |
| May 26, 2026 | 22,615.00 | 22,810.00 | 22,205.00 | 22,455.00 | 22,455.00 | 4.34% | 49,589 |
| May 22, 2026 | 21,530.00 | 22,400.00 | 21,205.00 | 21,520.00 | 21,520.00 | 7.95% | 63,978 |
| May 21, 2026 | 19,525.00 | 19,965.00 | 19,525.00 | 19,935.00 | 19,935.00 | 3.18% | 8,003 |
| May 20, 2026 | 19,120.00 | 19,360.00 | 19,035.00 | 19,320.00 | 19,320.00 | 0.73% | 9,204 |
| May 19, 2026 | 19,400.00 | 19,405.00 | 19,150.00 | 19,180.00 | 19,180.00 | -2.37% | 11,063 |
| May 18, 2026 | 19,830.00 | 19,830.00 | 19,375.00 | 19,645.00 | 19,645.00 | -3.18% | 14,757 |
| May 15, 2026 | 20,365.00 | 20,635.00 | 19,925.00 | 20,290.00 | 20,290.00 | 0.64% | 25,182 |
| May 14, 2026 | 20,220.00 | 20,240.00 | 20,045.00 | 20,160.00 | 20,160.00 | -0.30% | 21,257 |
| May 13, 2026 | 20,020.00 | 20,245.00 | 19,835.00 | 20,220.00 | 20,220.00 | 1.00% | 10,990 |
| May 12, 2026 | 20,200.00 | 20,325.00 | 19,940.00 | 20,020.00 | 20,020.00 | 2.88% | 21,016 |
| May 11, 2026 | 19,385.00 | 19,545.00 | 19,350.00 | 19,460.00 | 19,460.00 | 1.33% | 10,558 |
| May 8, 2026 | 18,880.00 | 19,205.00 | 18,870.00 | 19,205.00 | 19,205.00 | -0.39% | 8,652 |
| May 7, 2026 | 19,260.00 | 19,300.00 | 19,080.00 | 19,280.00 | 19,280.00 | 2.83% | 16,641 |
| May 6, 2026 | 18,900.00 | 18,900.00 | 18,700.00 | 18,750.00 | 18,750.00 | 1.19% | 21,462 |
| May 4, 2026 | 18,600.00 | 18,600.00 | 18,425.00 | 18,530.00 | 18,530.00 | 3.58% | 17,722 |
| Apr 30, 2026 | 18,075.00 | 18,240.00 | 17,860.00 | 17,890.00 | 17,890.00 | 0.39% | 12,141 |
| Apr 29, 2026 | 17,855.00 | 17,855.00 | 17,685.00 | 17,820.00 | 17,820.00 | -0.83% | 18,227 |
| Apr 28, 2026 | 18,250.00 | 18,250.00 | 17,945.00 | 17,970.00 | 17,970.00 | -0.61% | 8,236 |
| Apr 27, 2026 | 18,155.00 | 18,190.00 | 18,050.00 | 18,080.00 | 18,080.00 | -0.41% | 20,514 |
| Apr 24, 2026 | 18,225.00 | 18,300.00 | 18,130.00 | 18,155.00 | 18,155.00 | -0.44% | 14,234 |
| Apr 23, 2026 | 18,395.00 | 18,465.00 | 18,090.00 | 18,235.00 | 18,235.00 | -0.08% | 17,183 |
| Apr 22, 2026 | 18,250.00 | 18,280.00 | 18,160.00 | 18,250.00 | 18,250.00 | -0.25% | 23,626 |
| Apr 21, 2026 | 18,145.00 | 18,300.00 | 18,145.00 | 18,295.00 | 18,295.00 | 2.81% | 20,633 |
| Apr 20, 2026 | 17,920.00 | 17,920.00 | 17,640.00 | 17,795.00 | 17,795.00 | 1.69% | 17,643 |
| Apr 17, 2026 | 17,610.00 | 17,690.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.31% | 24,485 |