Kb Rise Us Humanoid Robot ETF (KRX:0036R0)
South Korea · Delayed Price · Currency is KRW 20,190
+170 (0.85%)
At close: Sep 23, 2026
KRX:0036R0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20,105.00 | 20,190.00 | 20,035.00 | 20,190.00 | - | 0.85% | 40,404 |
| Sep 22, 2026 | 20,370.00 | 20,370.00 | 19,375.00 | 20,020.00 | 20,020.00 | 0.73% | 13,983 |
| Sep 21, 2026 | 19,830.00 | 19,925.00 | 19,765.00 | 19,875.00 | 19,875.00 | 1.35% | 15,441 |
| Sep 18, 2026 | 19,515.00 | 19,635.00 | 19,460.00 | 19,610.00 | 19,610.00 | 1.66% | 8,530 |
| Sep 17, 2026 | 19,235.00 | 19,290.00 | 19,130.00 | 19,290.00 | 19,290.00 | 1.53% | 8,330 |
| Sep 16, 2026 | 18,835.00 | 19,000.00 | 18,825.00 | 19,000.00 | 19,000.00 | 1.60% | 28,247 |
| Sep 15, 2026 | 18,640.00 | 18,735.00 | 18,530.00 | 18,700.00 | 18,700.00 | 0.21% | 14,054 |
| Sep 14, 2026 | 18,650.00 | 18,775.00 | 18,620.00 | 18,660.00 | 18,660.00 | -0.11% | 28,463 |
| Sep 11, 2026 | 18,690.00 | 18,735.00 | 18,575.00 | 18,680.00 | 18,680.00 | -0.72% | 7,073 |
| Sep 10, 2026 | 18,825.00 | 18,880.00 | 18,725.00 | 18,815.00 | 18,815.00 | 0.61% | 7,498 |
| Sep 9, 2026 | 18,705.00 | 18,825.00 | 18,635.00 | 18,700.00 | 18,700.00 | -0.03% | 14,073 |
| Sep 8, 2026 | 18,650.00 | 18,805.00 | 18,615.00 | 18,705.00 | 18,705.00 | 0.29% | 38,157 |
| Sep 7, 2026 | 18,755.00 | 18,760.00 | 18,560.00 | 18,650.00 | 18,650.00 | -0.51% | 11,094 |
| Sep 4, 2026 | 18,770.00 | 18,800.00 | 18,715.00 | 18,745.00 | 18,745.00 | 1.65% | 18,224 |
| Sep 3, 2026 | 18,465.00 | 18,570.00 | 18,405.00 | 18,440.00 | 18,440.00 | 1.32% | 13,499 |
| Sep 2, 2026 | 18,430.00 | 18,435.00 | 18,195.00 | 18,200.00 | 18,200.00 | -2.83% | 20,244 |
| Sep 1, 2026 | 18,725.00 | 18,755.00 | 18,640.00 | 18,730.00 | 18,730.00 | 0.92% | 12,911 |
| Aug 31, 2026 | 18,655.00 | 18,705.00 | 18,440.00 | 18,560.00 | 18,560.00 | -1.46% | 20,471 |
| Aug 28, 2026 | 18,990.00 | 18,990.00 | 18,830.00 | 18,835.00 | 18,835.00 | -0.11% | 16,497 |
| Aug 27, 2026 | 18,980.00 | 19,005.00 | 18,755.00 | 18,855.00 | 18,855.00 | 0.51% | 17,130 |
| Aug 26, 2026 | 18,835.00 | 19,345.00 | 18,635.00 | 18,760.00 | 18,760.00 | -0.40% | 30,873 |
| Aug 25, 2026 | 18,595.00 | 18,835.00 | 18,465.00 | 18,835.00 | 18,835.00 | -0.48% | 83,644 |
| Aug 24, 2026 | 19,270.00 | 19,270.00 | 18,900.00 | 18,925.00 | 18,925.00 | -1.05% | 13,387 |
| Aug 21, 2026 | 19,060.00 | 19,165.00 | 18,975.00 | 19,125.00 | 19,125.00 | -1.92% | 10,551 |
| Aug 20, 2026 | 19,845.00 | 19,845.00 | 19,375.00 | 19,500.00 | 19,500.00 | 0.49% | 14,196 |
| Aug 19, 2026 | 19,530.00 | 19,730.00 | 19,380.00 | 19,405.00 | 19,405.00 | -3.60% | 12,606 |
| Aug 18, 2026 | 20,430.00 | 20,480.00 | 20,095.00 | 20,130.00 | 20,130.00 | -0.98% | 22,328 |
| Aug 14, 2026 | 20,400.00 | 20,445.00 | 20,250.00 | 20,330.00 | 20,330.00 | 0.40% | 21,829 |
| Aug 13, 2026 | 20,205.00 | 20,250.00 | 20,095.00 | 20,250.00 | 20,250.00 | 0.57% | 32,717 |
| Aug 12, 2026 | 20,065.00 | 20,145.00 | 19,960.00 | 20,135.00 | 20,135.00 | 0.98% | 20,957 |
| Aug 11, 2026 | 19,955.00 | 19,995.00 | 19,855.00 | 19,940.00 | 19,940.00 | -1.12% | 13,459 |
| Aug 10, 2026 | 19,855.00 | 20,180.00 | 19,855.00 | 20,165.00 | 20,165.00 | 1.61% | 31,629 |
| Aug 7, 2026 | 19,915.00 | 20,000.00 | 19,800.00 | 19,845.00 | 19,845.00 | -0.25% | 5,971 |
| Aug 6, 2026 | 19,900.00 | 19,960.00 | 19,695.00 | 19,895.00 | 19,895.00 | -1.61% | 14,421 |
| Aug 5, 2026 | 20,405.00 | 20,405.00 | 20,045.00 | 20,220.00 | 20,220.00 | 1.81% | 21,409 |
| Aug 4, 2026 | 19,875.00 | 19,875.00 | 19,525.00 | 19,860.00 | 19,860.00 | 2.40% | 24,081 |
| Aug 3, 2026 | 19,960.00 | 19,960.00 | 19,350.00 | 19,395.00 | 19,395.00 | 0.23% | 16,083 |
| Jul 31, 2026 | 19,090.00 | 19,610.00 | 18,955.00 | 19,350.00 | 19,350.00 | 5.16% | 33,538 |
| Jul 30, 2026 | 18,615.00 | 18,750.00 | 18,230.00 | 18,400.00 | 18,400.00 | -3.24% | 190,384 |
| Jul 29, 2026 | 19,285.00 | 19,635.00 | 18,930.00 | 19,055.00 | 19,016.00 | -0.70% | 54,864 |
| Jul 28, 2026 | 19,530.00 | 19,557.00 | 19,110.00 | 19,190.00 | 19,150.72 | -3.64% | 34,961 |
| Jul 27, 2026 | 19,880.00 | 19,915.00 | 19,675.00 | 19,915.00 | 19,874.24 | 0.18% | 34,504 |
| Jul 24, 2026 | 20,175.00 | 20,175.00 | 19,770.00 | 19,880.00 | 19,839.31 | -3.17% | 45,983 |
| Jul 23, 2026 | 20,650.00 | 20,765.00 | 20,460.00 | 20,530.00 | 20,487.98 | -0.56% | 14,640 |
| Jul 22, 2026 | 20,905.00 | 20,925.00 | 20,645.00 | 20,645.00 | 20,602.75 | 0.81% | 41,240 |
| Jul 21, 2026 | 20,185.00 | 20,480.00 | 20,125.00 | 20,480.00 | 20,438.08 | 1.46% | 44,134 |
| Jul 20, 2026 | 20,280.00 | 20,445.00 | 20,100.00 | 20,185.00 | 20,143.69 | -4.47% | 95,684 |
| Jul 16, 2026 | 21,150.00 | 21,220.00 | 21,055.00 | 21,130.00 | 21,086.75 | -1.65% | 25,679 |
| Jul 15, 2026 | 21,420.00 | 21,595.00 | 21,340.00 | 21,485.00 | 21,441.03 | 0.54% | 52,607 |
| Jul 14, 2026 | 21,350.00 | 21,400.00 | 21,050.00 | 21,370.00 | 21,326.26 | -0.05% | 77,007 |