KB RISE AI Semiconductor TOP 10 ETF (KRX:0093A0)
South Korea · Delayed Price · Currency is KRW 36,665
+1,275 (3.60%)
At close: Sep 23, 2026
KRX:0093A0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 36,285.00 | 36,595.00 | 35,095.00 | 35,390.00 | 35,390.00 | 1.03% | 202,370 |
| Sep 21, 2026 | 33,760.00 | 35,100.00 | 33,760.00 | 35,030.00 | 35,030.00 | 5.02% | 116,636 |
| Sep 18, 2026 | 33,650.00 | 33,790.00 | 33,195.00 | 33,355.00 | 33,355.00 | 1.57% | 59,475 |
| Sep 17, 2026 | 33,060.00 | 33,200.00 | 32,250.00 | 32,840.00 | 32,840.00 | 0.32% | 81,568 |
| Sep 16, 2026 | 31,440.00 | 32,735.00 | 31,300.00 | 32,735.00 | 32,735.00 | 2.39% | 88,655 |
| Sep 15, 2026 | 31,785.00 | 32,640.00 | 31,350.00 | 31,970.00 | 31,970.00 | 0.53% | 187,749 |
| Sep 14, 2026 | 32,320.00 | 32,572.00 | 31,795.00 | 31,800.00 | 31,800.00 | -4.93% | 102,074 |
| Sep 11, 2026 | 33,445.00 | 33,830.00 | 33,210.00 | 33,450.00 | 33,450.00 | -4.85% | 222,663 |
| Sep 10, 2026 | 34,465.00 | 35,680.00 | 33,695.00 | 35,155.00 | 35,155.00 | 1.75% | 233,789 |
| Sep 9, 2026 | 33,655.00 | 34,750.00 | 33,655.00 | 34,550.00 | 34,550.00 | 3.07% | 117,352 |
| Sep 8, 2026 | 33,870.00 | 35,125.00 | 33,520.00 | 33,520.00 | 33,520.00 | -0.97% | 124,480 |
| Sep 7, 2026 | 33,625.00 | 34,350.00 | 33,530.00 | 33,850.00 | 33,850.00 | 5.08% | 185,305 |
| Sep 4, 2026 | 30,640.00 | 32,450.00 | 30,640.00 | 32,215.00 | 32,215.00 | 5.97% | 74,076 |
| Sep 3, 2026 | 31,155.00 | 31,200.00 | 29,875.00 | 30,400.00 | 30,400.00 | -0.70% | 36,422 |
| Sep 2, 2026 | 30,070.00 | 31,280.00 | 29,930.00 | 30,615.00 | 30,615.00 | -2.06% | 72,053 |
| Sep 1, 2026 | 31,325.00 | 31,715.00 | 30,870.00 | 31,260.00 | 31,260.00 | -1.23% | 56,117 |
| Aug 31, 2026 | 30,440.00 | 31,650.00 | 29,720.00 | 31,650.00 | 31,650.00 | 0.51% | 81,638 |
| Aug 28, 2026 | 31,690.00 | 32,300.00 | 31,270.00 | 31,490.00 | 31,490.00 | -1.93% | 37,960 |
| Aug 27, 2026 | 32,215.00 | 32,345.00 | 31,340.00 | 32,110.00 | 32,110.00 | 2.46% | 67,553 |
| Aug 26, 2026 | 31,105.00 | 31,660.00 | 30,690.00 | 31,340.00 | 31,340.00 | -0.32% | 62,808 |
| Aug 25, 2026 | 29,460.00 | 31,440.00 | 28,530.00 | 31,440.00 | 31,440.00 | 4.33% | 53,074 |
| Aug 24, 2026 | 30,865.00 | 31,285.00 | 30,125.00 | 30,135.00 | 30,135.00 | -2.88% | 76,604 |
| Aug 21, 2026 | 31,210.00 | 31,555.00 | 30,725.00 | 31,030.00 | 31,030.00 | -3.03% | 142,647 |
| Aug 20, 2026 | 31,290.00 | 32,055.00 | 30,760.00 | 32,000.00 | 32,000.00 | 5.26% | 109,669 |
| Aug 19, 2026 | 29,650.00 | 31,495.00 | 29,585.00 | 30,400.00 | 30,400.00 | -4.21% | 147,816 |
| Aug 18, 2026 | 32,935.00 | 34,020.00 | 31,580.00 | 31,735.00 | 31,735.00 | -1.12% | 128,275 |
| Aug 14, 2026 | 32,835.00 | 32,900.00 | 31,035.00 | 32,095.00 | 32,095.00 | 1.31% | 70,404 |
| Aug 13, 2026 | 31,490.00 | 32,125.00 | 31,420.00 | 31,680.00 | 31,680.00 | 3.66% | 105,165 |
| Aug 12, 2026 | 29,755.00 | 31,050.00 | 29,500.00 | 30,560.00 | 30,560.00 | 2.79% | 80,870 |
| Aug 11, 2026 | 28,440.00 | 29,865.00 | 28,065.00 | 29,730.00 | 29,730.00 | 3.09% | 121,388 |
| Aug 10, 2026 | 27,165.00 | 29,020.00 | 27,095.00 | 28,840.00 | 28,840.00 | 6.72% | 158,490 |
| Aug 7, 2026 | 28,080.00 | 28,800.00 | 26,445.00 | 27,025.00 | 27,025.00 | -2.63% | 143,217 |
| Aug 6, 2026 | 28,805.00 | 29,160.00 | 27,420.00 | 27,755.00 | 27,755.00 | -6.60% | 112,697 |
| Aug 5, 2026 | 30,500.00 | 30,655.00 | 29,040.00 | 29,715.00 | 29,715.00 | 4.50% | 99,944 |
| Aug 4, 2026 | 28,395.00 | 28,850.00 | 26,885.00 | 28,435.00 | 28,435.00 | 2.60% | 233,834 |
| Aug 3, 2026 | 28,080.00 | 28,465.00 | 27,120.00 | 27,715.00 | 27,715.00 | -5.34% | 250,976 |
| Jul 31, 2026 | 26,780.00 | 29,280.00 | 26,425.00 | 29,280.00 | 29,280.00 | 29.79% | 331,526 |
| Jul 30, 2026 | 23,115.00 | 24,805.00 | 22,380.00 | 22,560.00 | 22,560.00 | -4.39% | 606,820 |
| Jul 29, 2026 | 26,105.00 | 26,605.00 | 21,665.00 | 23,595.00 | 23,595.00 | -8.92% | 773,125 |
| Jul 28, 2026 | 27,905.00 | 28,095.00 | 25,840.00 | 25,905.00 | 25,905.00 | -14.25% | 371,091 |
| Jul 27, 2026 | 30,120.00 | 30,365.00 | 29,015.00 | 30,210.00 | 30,210.00 | 2.42% | 196,918 |
| Jul 24, 2026 | 32,115.00 | 32,115.00 | 29,380.00 | 29,495.00 | 29,495.00 | -9.15% | 210,168 |
| Jul 23, 2026 | 32,415.00 | 32,880.00 | 31,280.00 | 32,465.00 | 32,465.00 | 2.53% | 131,354 |
| Jul 22, 2026 | 34,340.00 | 35,100.00 | 31,630.00 | 31,665.00 | 31,665.00 | -3.17% | 168,865 |
| Jul 21, 2026 | 31,515.00 | 32,870.00 | 30,925.00 | 32,700.00 | 32,700.00 | 3.76% | 241,225 |
| Jul 20, 2026 | 32,160.00 | 33,770.00 | 31,140.00 | 31,515.00 | 31,515.00 | -6.66% | 266,051 |
| Jul 16, 2026 | 34,820.00 | 35,295.00 | 33,350.00 | 33,765.00 | 33,765.00 | -8.40% | 435,073 |
| Jul 15, 2026 | 35,615.00 | 37,525.00 | 34,815.00 | 36,860.00 | 36,860.00 | 12.45% | 344,615 |
| Jul 14, 2026 | 32,315.00 | 33,355.00 | 30,350.00 | 32,780.00 | 32,780.00 | 0.91% | 483,705 |
| Jul 13, 2026 | 35,415.00 | 36,805.00 | 32,400.00 | 32,485.00 | 32,485.00 | -8.17% | 544,956 |