Kb Rise Palantir Fixed Tech100 ETF (KRX:0047R0)
South Korea · Delayed Price · Currency is KRW 15,550
+80 (0.52%)
At close: Sep 23, 2026
KRX:0047R0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,465.00 | 15,550.00 | 15,425.00 | 15,550.00 | 15,550.00 | 0.52% | 5,903 |
| Sep 22, 2026 | 15,640.00 | 15,800.00 | 15,040.00 | 15,470.00 | 15,470.00 | 0.52% | 23,853 |
| Sep 21, 2026 | 15,440.00 | 15,475.00 | 15,390.00 | 15,390.00 | 15,390.00 | -0.32% | 2,649 |
| Sep 18, 2026 | 15,175.00 | 15,440.00 | 15,175.00 | 15,440.00 | 15,440.00 | 2.39% | 7,145 |
| Sep 17, 2026 | 15,030.00 | 15,115.00 | 15,000.00 | 15,080.00 | 15,080.00 | 1.58% | 24,831 |
| Sep 16, 2026 | 14,800.00 | 15,015.00 | 14,775.00 | 14,845.00 | 14,845.00 | 0.30% | 3,956 |
| Sep 15, 2026 | 14,690.00 | 14,830.00 | 14,690.00 | 14,800.00 | 14,800.00 | 2.10% | 5,161 |
| Sep 14, 2026 | 14,520.00 | 14,520.00 | 14,440.00 | 14,495.00 | 14,495.00 | -0.38% | 3,085 |
| Sep 11, 2026 | 14,570.00 | 14,570.00 | 14,460.00 | 14,550.00 | 14,550.00 | -0.14% | 3,718 |
| Sep 10, 2026 | 14,640.00 | 14,640.00 | 14,510.00 | 14,570.00 | 14,570.00 | -0.51% | 4,649 |
| Sep 9, 2026 | 14,595.00 | 14,720.00 | 14,590.00 | 14,645.00 | 14,645.00 | -1.28% | 3,114 |
| Sep 8, 2026 | 14,815.00 | 14,865.00 | 14,750.00 | 14,835.00 | 14,835.00 | 0.13% | 6,959 |
| Sep 7, 2026 | 14,790.00 | 14,940.00 | 14,705.00 | 14,815.00 | 14,815.00 | -2.11% | 10,469 |
| Sep 4, 2026 | 15,110.00 | 15,210.00 | 15,110.00 | 15,135.00 | 15,135.00 | 2.23% | 3,410 |
| Sep 3, 2026 | 14,925.00 | 14,925.00 | 14,740.00 | 14,805.00 | 14,805.00 | -1.20% | 10,657 |
| Sep 2, 2026 | 15,250.00 | 15,250.00 | 14,985.00 | 14,985.00 | 14,985.00 | -2.57% | 9,803 |
| Sep 1, 2026 | 15,365.00 | 15,380.00 | 15,315.00 | 15,380.00 | 15,380.00 | - | 1,910 |
| Aug 31, 2026 | 15,465.00 | 15,465.00 | 15,300.00 | 15,380.00 | 15,380.00 | -0.16% | 7,051 |
| Aug 28, 2026 | 15,400.00 | 15,660.00 | 15,400.00 | 15,405.00 | 15,405.00 | 1.22% | 31,313 |
| Aug 27, 2026 | 15,365.00 | 15,365.00 | 15,190.00 | 15,220.00 | 15,220.00 | 0.53% | 3,397 |
| Aug 26, 2026 | 15,190.00 | 15,190.00 | 15,040.00 | 15,140.00 | 15,140.00 | -0.36% | 4,265 |
| Aug 25, 2026 | 15,180.00 | 15,195.00 | 15,025.00 | 15,195.00 | 15,195.00 | - | 11,009 |
| Aug 24, 2026 | 15,355.00 | 15,370.00 | 15,185.00 | 15,195.00 | 15,195.00 | 0.16% | 15,900 |
| Aug 21, 2026 | 15,185.00 | 15,260.00 | 15,100.00 | 15,170.00 | 15,170.00 | -1.75% | 5,965 |
| Aug 20, 2026 | 15,340.00 | 15,540.00 | 15,335.00 | 15,440.00 | 15,440.00 | 0.95% | 1,678 |
| Aug 19, 2026 | 15,475.00 | 15,475.00 | 15,255.00 | 15,295.00 | 15,295.00 | -1.16% | 1,943 |
| Aug 18, 2026 | 15,745.00 | 15,745.00 | 15,475.00 | 15,475.00 | 15,475.00 | -2.92% | 10,690 |
| Aug 14, 2026 | 15,905.00 | 15,995.00 | 15,880.00 | 15,940.00 | 15,940.00 | 1.85% | 5,289 |
| Aug 13, 2026 | 15,650.00 | 15,650.00 | 15,535.00 | 15,650.00 | 15,650.00 | -0.32% | 6,189 |
| Aug 12, 2026 | 15,775.00 | 15,775.00 | 15,635.00 | 15,700.00 | 15,700.00 | -0.48% | 4,914 |
| Aug 11, 2026 | 15,790.00 | 15,800.00 | 15,745.00 | 15,775.00 | 15,775.00 | -0.09% | 6,567 |
| Aug 10, 2026 | 15,530.00 | 15,810.00 | 15,530.00 | 15,790.00 | 15,790.00 | 3.75% | 15,862 |
| Aug 7, 2026 | 15,240.00 | 15,295.00 | 15,160.00 | 15,220.00 | 15,220.00 | -0.13% | 12,432 |
| Aug 6, 2026 | 15,210.00 | 15,260.00 | 15,135.00 | 15,240.00 | 15,240.00 | -1.33% | 13,414 |
| Aug 5, 2026 | 15,770.00 | 15,770.00 | 15,385.00 | 15,445.00 | 15,445.00 | 4.18% | 46,552 |
| Aug 4, 2026 | 14,605.00 | 14,895.00 | 14,280.00 | 14,825.00 | 14,825.00 | 5.22% | 79,637 |
| Aug 3, 2026 | 14,095.00 | 14,170.00 | 14,045.00 | 14,090.00 | 14,090.00 | 1.22% | 2,743 |
| Jul 31, 2026 | 13,790.00 | 14,040.00 | 13,790.00 | 13,920.00 | 13,920.00 | 1.64% | 9,425 |
| Jul 30, 2026 | 13,870.00 | 13,870.00 | 13,635.00 | 13,695.00 | 13,695.00 | -2.35% | 3,488 |
| Jul 29, 2026 | 14,245.00 | 14,395.00 | 13,920.00 | 14,025.00 | 14,025.00 | -1.75% | 7,680 |
| Jul 28, 2026 | 14,330.00 | 14,435.00 | 14,190.00 | 14,275.00 | 14,275.00 | -0.24% | 7,724 |
| Jul 27, 2026 | 14,175.00 | 14,315.00 | 14,155.00 | 14,310.00 | 14,310.00 | 1.13% | 3,552 |
| Jul 24, 2026 | 14,345.00 | 14,345.00 | 14,025.00 | 14,150.00 | 14,150.00 | -1.97% | 4,870 |
| Jul 23, 2026 | 14,435.00 | 14,595.00 | 14,430.00 | 14,435.00 | 14,435.00 | -2.66% | 2,924 |
| Jul 22, 2026 | 14,930.00 | 14,930.00 | 14,760.00 | 14,830.00 | 14,830.00 | -0.67% | 8,220 |
| Jul 21, 2026 | 14,745.00 | 14,985.00 | 14,745.00 | 14,930.00 | 14,930.00 | 1.22% | 36,852 |
| Jul 20, 2026 | 14,925.00 | 14,925.00 | 14,670.00 | 14,750.00 | 14,750.00 | -2.38% | 2,722 |
| Jul 16, 2026 | 15,280.00 | 15,280.00 | 15,100.00 | 15,110.00 | 15,110.00 | -0.53% | 2,914 |
| Jul 15, 2026 | 15,070.00 | 15,245.00 | 15,070.00 | 15,190.00 | 15,190.00 | 1.57% | 8,067 |
| Jul 14, 2026 | 14,890.00 | 15,020.00 | 14,750.00 | 14,955.00 | 14,955.00 | 0.50% | 3,499 |