Kb Rise Tesla Fixed Tech100 ETF (KRX:0047P0)
South Korea · Delayed Price · Currency is KRW 14,795
+25 (0.17%)
At close: Sep 23, 2026
KRX:0047P0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14,885.00 | 14,990.00 | 14,680.00 | 14,770.00 | 14,770.00 | 0.20% | 9,216 |
| Sep 21, 2026 | 14,730.00 | 14,740.00 | 14,665.00 | 14,740.00 | 14,740.00 | 0.07% | 6,810 |
| Sep 18, 2026 | 14,490.00 | 14,740.00 | 14,490.00 | 14,730.00 | 14,730.00 | 2.01% | 7,200 |
| Sep 17, 2026 | 14,325.00 | 14,465.00 | 14,325.00 | 14,440.00 | 14,440.00 | 1.91% | 2,784 |
| Sep 16, 2026 | 14,240.00 | 14,245.00 | 14,170.00 | 14,170.00 | 14,170.00 | - | 2,803 |
| Sep 15, 2026 | 14,190.00 | 14,190.00 | 14,075.00 | 14,170.00 | 14,170.00 | 1.21% | 1,882 |
| Sep 14, 2026 | 14,025.00 | 14,025.00 | 13,955.00 | 14,000.00 | 14,000.00 | -0.18% | 727 |
| Sep 11, 2026 | 14,080.00 | 14,140.00 | 13,995.00 | 14,025.00 | 14,025.00 | -0.39% | 2,185 |
| Sep 10, 2026 | 14,045.00 | 14,095.00 | 14,020.00 | 14,080.00 | 14,080.00 | 0.25% | 1,122 |
| Sep 9, 2026 | 14,130.00 | 14,180.00 | 14,045.00 | 14,045.00 | 14,045.00 | -0.60% | 837 |
| Sep 8, 2026 | 14,140.00 | 14,240.00 | 14,020.00 | 14,130.00 | 14,130.00 | -0.07% | 4,698 |
| Sep 7, 2026 | 14,190.00 | 14,190.00 | 14,040.00 | 14,140.00 | 14,140.00 | -2.52% | 3,074 |
| Sep 4, 2026 | 14,420.00 | 14,545.00 | 14,420.00 | 14,505.00 | 14,505.00 | 1.68% | 4,143 |
| Sep 3, 2026 | 14,215.00 | 14,275.00 | 14,190.00 | 14,265.00 | 14,265.00 | 0.35% | 4,865 |
| Sep 2, 2026 | 14,420.00 | 14,420.00 | 14,205.00 | 14,215.00 | 14,215.00 | -2.20% | 2,662 |
| Sep 1, 2026 | 14,450.00 | 14,545.00 | 14,450.00 | 14,535.00 | 14,535.00 | 1.01% | 3,118 |
| Aug 31, 2026 | 14,295.00 | 14,500.00 | 14,295.00 | 14,390.00 | 14,390.00 | -1.20% | 1,850 |
| Aug 28, 2026 | 14,495.00 | 14,660.00 | 14,495.00 | 14,565.00 | 14,565.00 | 0.76% | 14,175 |
| Aug 27, 2026 | 14,590.00 | 14,590.00 | 14,325.00 | 14,455.00 | 14,455.00 | 0.42% | 1,537 |
| Aug 26, 2026 | 14,420.00 | 14,430.00 | 14,315.00 | 14,395.00 | 14,395.00 | -0.17% | 12,451 |
| Aug 25, 2026 | 14,355.00 | 14,420.00 | 14,260.00 | 14,420.00 | 14,420.00 | -0.41% | 2,597 |
| Aug 24, 2026 | 14,685.00 | 14,685.00 | 14,400.00 | 14,480.00 | 14,480.00 | 0.91% | 9,476 |
| Aug 21, 2026 | 14,375.00 | 14,435.00 | 14,285.00 | 14,350.00 | 14,350.00 | -1.78% | 3,515 |
| Aug 20, 2026 | 14,525.00 | 14,675.00 | 14,520.00 | 14,610.00 | 14,610.00 | 1.46% | 1,290 |
| Aug 19, 2026 | 14,635.00 | 14,640.00 | 14,390.00 | 14,400.00 | 14,400.00 | -1.61% | 4,022 |
| Aug 18, 2026 | 14,860.00 | 14,860.00 | 14,605.00 | 14,635.00 | 14,635.00 | -2.11% | 23,553 |
| Aug 14, 2026 | 14,865.00 | 14,950.00 | 14,865.00 | 14,950.00 | 14,950.00 | 2.22% | 16,089 |
| Aug 13, 2026 | 14,680.00 | 14,680.00 | 14,565.00 | 14,625.00 | 14,625.00 | -0.37% | 7,210 |
| Aug 12, 2026 | 14,600.00 | 14,740.00 | 14,595.00 | 14,680.00 | 14,680.00 | -0.44% | 4,138 |
| Aug 11, 2026 | 14,830.00 | 14,830.00 | 14,707.00 | 14,745.00 | 14,745.00 | -0.57% | 6,094 |
| Aug 10, 2026 | 14,585.00 | 14,840.00 | 14,585.00 | 14,830.00 | 14,830.00 | 1.71% | 10,601 |
| Aug 7, 2026 | 14,605.00 | 14,670.00 | 14,520.00 | 14,580.00 | 14,580.00 | -0.17% | 2,077 |
| Aug 6, 2026 | 14,750.00 | 14,770.00 | 14,510.00 | 14,605.00 | 14,605.00 | -0.98% | 44,645 |
| Aug 5, 2026 | 14,870.00 | 14,870.00 | 14,655.00 | 14,750.00 | 14,750.00 | 1.24% | 6,943 |
| Aug 4, 2026 | 14,455.00 | 14,570.00 | 14,355.00 | 14,570.00 | 14,570.00 | 1.96% | 4,239 |
| Aug 3, 2026 | 14,365.00 | 14,365.00 | 14,200.00 | 14,290.00 | 14,290.00 | 1.24% | 2,079 |
| Jul 31, 2026 | 13,930.00 | 14,205.00 | 13,930.00 | 14,115.00 | 14,115.00 | 2.99% | 8,538 |
| Jul 30, 2026 | 13,865.00 | 13,880.00 | 13,680.00 | 13,705.00 | 13,705.00 | -1.51% | 12,612 |
| Jul 29, 2026 | 14,115.00 | 14,170.00 | 13,770.00 | 13,915.00 | 13,915.00 | -0.89% | 28,388 |
| Jul 28, 2026 | 14,315.00 | 14,315.00 | 14,000.00 | 14,040.00 | 14,040.00 | -2.74% | 31,118 |
| Jul 27, 2026 | 14,385.00 | 14,450.00 | 14,330.00 | 14,435.00 | 14,435.00 | 0.35% | 5,741 |
| Jul 24, 2026 | 14,545.00 | 14,545.00 | 14,310.00 | 14,385.00 | 14,385.00 | -3.97% | 18,648 |
| Jul 23, 2026 | 15,100.00 | 15,245.00 | 14,965.00 | 14,980.00 | 14,980.00 | -1.77% | 7,892 |
| Jul 22, 2026 | 15,260.00 | 15,410.00 | 15,220.00 | 15,250.00 | 15,250.00 | 0.20% | 5,687 |
| Jul 21, 2026 | 15,160.00 | 15,270.00 | 15,065.00 | 15,220.00 | 15,220.00 | -0.49% | 3,043 |
| Jul 20, 2026 | 15,430.00 | 15,455.00 | 15,145.00 | 15,295.00 | 15,295.00 | -2.21% | 15,648 |
| Jul 16, 2026 | 15,845.00 | 15,885.00 | 15,640.00 | 15,640.00 | 15,640.00 | -1.29% | 5,450 |
| Jul 15, 2026 | 15,830.00 | 15,865.00 | 15,725.00 | 15,845.00 | 15,845.00 | 0.96% | 6,764 |
| Jul 14, 2026 | 15,595.00 | 15,735.00 | 15,490.00 | 15,695.00 | 15,695.00 | -1.29% | 8,569 |
| Jul 13, 2026 | 16,000.00 | 16,080.00 | 15,830.00 | 15,900.00 | 15,900.00 | -0.63% | 3,568 |