Kb Rise Us Natural Gas Value Chain ETF (KRX:0036Z0)
South Korea · Delayed Price · Currency is KRW 11,945
-55 (-0.46%)
At close: Sep 23, 2026
KRX:0036Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,430.00 | 12,430.00 | 12,000.00 | 12,000.00 | 12,000.00 | -3.46% | 2,267 |
| Sep 21, 2026 | 12,445.00 | 12,555.00 | 12,430.00 | 12,430.00 | 12,430.00 | -0.84% | 782 |
| Sep 18, 2026 | 12,485.00 | 12,565.00 | 12,440.00 | 12,535.00 | 12,535.00 | 0.64% | 460 |
| Sep 17, 2026 | 12,300.00 | 12,455.00 | 12,300.00 | 12,455.00 | 12,455.00 | -0.40% | 918 |
| Sep 16, 2026 | 12,560.00 | 12,580.00 | 12,495.00 | 12,505.00 | 12,505.00 | 1.63% | 1,356 |
| Sep 15, 2026 | 12,310.00 | 12,320.00 | 12,215.00 | 12,305.00 | 12,305.00 | -0.04% | 313 |
| Sep 14, 2026 | 12,285.00 | 12,335.00 | 12,190.00 | 12,310.00 | 12,310.00 | 0.20% | 1,899 |
| Sep 11, 2026 | 12,490.00 | 12,490.00 | 12,215.00 | 12,285.00 | 12,285.00 | -0.81% | 2,414 |
| Sep 10, 2026 | 12,340.00 | 12,420.00 | 12,285.00 | 12,385.00 | 12,385.00 | 0.41% | 1,898 |
| Sep 9, 2026 | 12,360.00 | 12,375.00 | 12,280.00 | 12,335.00 | 12,335.00 | 0.04% | 3,457 |
| Sep 8, 2026 | 12,290.00 | 12,330.00 | 12,200.00 | 12,330.00 | 12,330.00 | 0.37% | 1,048 |
| Sep 7, 2026 | 12,395.00 | 12,395.00 | 12,180.00 | 12,285.00 | 12,285.00 | -0.89% | 1,689 |
| Sep 4, 2026 | 12,410.00 | 12,535.00 | 12,395.00 | 12,395.00 | 12,395.00 | -0.92% | 4,019 |
| Sep 3, 2026 | 12,740.00 | 12,740.00 | 12,485.00 | 12,510.00 | 12,510.00 | -1.81% | 8,776 |
| Sep 2, 2026 | 12,645.00 | 12,775.00 | 12,605.00 | 12,740.00 | 12,740.00 | 1.64% | 15,722 |
| Sep 1, 2026 | 12,405.00 | 12,545.00 | 12,405.00 | 12,535.00 | 12,535.00 | 1.09% | 2,082 |
| Aug 31, 2026 | 12,490.00 | 12,490.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 641 |
| Aug 28, 2026 | 12,505.00 | 12,505.00 | 12,395.00 | 12,400.00 | 12,400.00 | -1.35% | 3,533 |
| Aug 27, 2026 | 12,330.00 | 12,625.00 | 12,330.00 | 12,570.00 | 12,570.00 | 1.95% | 835 |
| Aug 26, 2026 | 12,450.00 | 12,455.00 | 12,325.00 | 12,330.00 | 12,330.00 | -2.14% | 4,219 |
| Aug 25, 2026 | 12,695.00 | 12,695.00 | 12,470.00 | 12,600.00 | 12,600.00 | 0.08% | 1,216 |
| Aug 24, 2026 | 12,775.00 | 12,775.00 | 12,565.00 | 12,590.00 | 12,590.00 | -1.45% | 394 |
| Aug 21, 2026 | 12,705.00 | 12,805.00 | 12,630.00 | 12,775.00 | 12,775.00 | -0.04% | 855 |
| Aug 20, 2026 | 13,015.00 | 13,015.00 | 12,650.00 | 12,780.00 | 12,780.00 | -1.77% | 1,040 |
| Aug 19, 2026 | 12,460.00 | 13,145.00 | 12,460.00 | 13,010.00 | 13,010.00 | 1.48% | 2,132 |
| Aug 18, 2026 | 12,745.00 | 12,860.00 | 12,715.00 | 12,820.00 | 12,820.00 | 0.87% | 917 |
| Aug 14, 2026 | 12,765.00 | 12,765.00 | 12,655.00 | 12,710.00 | 12,710.00 | - | 216 |
| Aug 13, 2026 | 12,765.00 | 12,765.00 | 12,635.00 | 12,710.00 | 12,710.00 | 0.87% | 427 |
| Aug 12, 2026 | 12,575.00 | 12,725.00 | 12,575.00 | 12,600.00 | 12,600.00 | 0.20% | 1,169 |
| Aug 11, 2026 | 12,350.00 | 12,670.00 | 12,350.00 | 12,575.00 | 12,575.00 | 2.24% | 1,607 |
| Aug 10, 2026 | 12,340.00 | 12,350.00 | 12,205.00 | 12,300.00 | 12,300.00 | -1.60% | 1,387 |
| Aug 7, 2026 | 12,435.00 | 12,570.00 | 12,425.00 | 12,500.00 | 12,500.00 | 0.52% | 1,315 |
| Aug 6, 2026 | 12,545.00 | 12,545.00 | 12,360.00 | 12,435.00 | 12,435.00 | -1.27% | 1,144 |
| Aug 5, 2026 | 12,665.00 | 12,665.00 | 12,555.00 | 12,595.00 | 12,595.00 | -1.14% | 929 |
| Aug 4, 2026 | 12,765.00 | 12,770.00 | 12,580.00 | 12,740.00 | 12,740.00 | -1.16% | 2,984 |
| Aug 3, 2026 | 12,740.00 | 12,975.00 | 12,740.00 | 12,890.00 | 12,890.00 | 1.38% | 946 |
| Jul 31, 2026 | 12,750.00 | 12,980.00 | 12,715.00 | 12,715.00 | 12,715.00 | -1.09% | 7,136 |
| Jul 30, 2026 | 13,105.00 | 13,105.00 | 12,855.00 | 12,855.00 | 12,855.00 | - | 6,115 |
| Jul 29, 2026 | 13,240.00 | 13,240.00 | 12,945.00 | 13,105.00 | 12,855.00 | -1.02% | 7,244 |
| Jul 28, 2026 | 13,675.00 | 13,675.00 | 13,235.00 | 13,240.00 | 12,987.42 | -3.46% | 6,614 |
| Jul 27, 2026 | 13,765.00 | 13,765.00 | 13,630.00 | 13,715.00 | 13,453.36 | -0.87% | 446 |
| Jul 24, 2026 | 13,800.00 | 13,905.00 | 13,765.00 | 13,835.00 | 13,571.07 | 1.17% | 3,471 |
| Jul 23, 2026 | 13,850.00 | 13,850.00 | 13,610.00 | 13,675.00 | 13,414.13 | 0.33% | 377 |
| Jul 22, 2026 | 13,560.00 | 13,710.00 | 13,545.00 | 13,630.00 | 13,369.98 | 1.00% | 3,310 |
| Jul 21, 2026 | 13,210.00 | 13,605.00 | 13,210.00 | 13,495.00 | 13,237.56 | -0.81% | 340 |
| Jul 20, 2026 | 13,005.00 | 13,730.00 | 13,005.00 | 13,605.00 | 13,345.46 | 1.45% | 2,748 |
| Jul 16, 2026 | 13,490.00 | 13,495.00 | 13,385.00 | 13,410.00 | 13,154.18 | -0.59% | 448 |
| Jul 15, 2026 | 13,495.00 | 13,595.00 | 13,490.00 | 13,490.00 | 13,232.66 | 0.37% | 1,102 |
| Jul 14, 2026 | 13,605.00 | 13,625.00 | 13,385.00 | 13,440.00 | 13,183.61 | 0.37% | 11,314 |
| Jul 13, 2026 | 13,375.00 | 13,410.00 | 13,300.00 | 13,390.00 | 13,134.56 | 0.07% | 2,900 |