Kb Rise Nvidia Fixed Tech100 ETF (KRX:0093B0)
South Korea · Delayed Price · Currency is KRW 12,880
+35 (0.27%)
At close: Sep 23, 2026
KRX:0093B0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,890.00 | 12,890.00 | 12,735.00 | 12,880.00 | - | 0.27% | 1,996 |
| Sep 22, 2026 | 12,920.00 | 13,020.00 | 12,410.00 | 12,845.00 | 12,845.00 | 0.51% | 1,862 |
| Sep 21, 2026 | 12,735.00 | 12,800.00 | 12,735.00 | 12,780.00 | 12,780.00 | 0.75% | 1,423 |
| Sep 18, 2026 | 12,685.00 | 12,685.00 | 12,585.00 | 12,685.00 | 12,685.00 | 1.81% | 1,396 |
| Sep 17, 2026 | 12,410.00 | 12,490.00 | 12,370.00 | 12,460.00 | 12,460.00 | 1.42% | 314 |
| Sep 16, 2026 | 12,320.00 | 12,385.00 | 12,285.00 | 12,285.00 | 12,285.00 | -0.24% | 60 |
| Sep 15, 2026 | 12,165.00 | 12,355.00 | 12,165.00 | 12,315.00 | 12,315.00 | 1.32% | 706 |
| Sep 14, 2026 | 12,200.00 | 12,210.00 | 12,120.00 | 12,155.00 | 12,155.00 | -0.37% | 171 |
| Sep 11, 2026 | 12,125.00 | 12,220.00 | 12,125.00 | 12,200.00 | 12,200.00 | -0.16% | 865 |
| Sep 10, 2026 | 12,325.00 | 12,325.00 | 12,155.00 | 12,220.00 | 12,220.00 | -1.09% | 244 |
| Sep 9, 2026 | 12,340.00 | 12,355.00 | 12,300.00 | 12,355.00 | 12,355.00 | -1.12% | 771 |
| Sep 8, 2026 | 12,490.00 | 12,495.00 | 12,410.00 | 12,495.00 | 12,495.00 | 0.04% | 2,917 |
| Sep 7, 2026 | 12,510.00 | 12,525.00 | 12,400.00 | 12,490.00 | 12,490.00 | -0.91% | 1,387 |
| Sep 4, 2026 | 12,635.00 | 12,635.00 | 12,605.00 | 12,605.00 | 12,605.00 | 1.08% | 829 |
| Sep 3, 2026 | 12,400.00 | 12,540.00 | 12,400.00 | 12,470.00 | 12,470.00 | 0.56% | 692 |
| Sep 2, 2026 | 12,425.00 | 12,505.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.86% | 1,621 |
| Sep 1, 2026 | 12,605.00 | 12,665.00 | 12,575.00 | 12,635.00 | 12,635.00 | 0.24% | 421 |
| Aug 31, 2026 | 12,695.00 | 12,695.00 | 12,485.00 | 12,605.00 | 12,605.00 | -0.71% | 1,427 |
| Aug 28, 2026 | 12,870.00 | 12,870.00 | 12,690.00 | 12,695.00 | 12,695.00 | 0.04% | 2,223 |
| Aug 27, 2026 | 12,745.00 | 12,745.00 | 12,500.00 | 12,690.00 | 12,690.00 | 0.87% | 11,345 |
| Aug 26, 2026 | 12,560.00 | 12,635.00 | 12,500.00 | 12,580.00 | 12,580.00 | 0.64% | 2,939 |
| Aug 25, 2026 | 12,465.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 1,382 |
| Aug 24, 2026 | 12,600.00 | 12,670.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.99% | 1,905 |
| Aug 21, 2026 | 12,640.00 | 12,670.00 | 12,610.00 | 12,625.00 | 12,625.00 | -1.14% | 477 |
| Aug 20, 2026 | 12,795.00 | 12,875.00 | 12,770.00 | 12,770.00 | 12,770.00 | -0.12% | 226 |
| Aug 19, 2026 | 12,980.00 | 12,980.00 | 12,715.00 | 12,785.00 | 12,785.00 | -1.84% | 511 |
| Aug 18, 2026 | 13,185.00 | 13,185.00 | 13,025.00 | 13,025.00 | 13,025.00 | -2.07% | 3,764 |
| Aug 14, 2026 | 13,200.00 | 13,335.00 | 13,200.00 | 13,300.00 | 13,300.00 | 1.64% | 2,664 |
| Aug 13, 2026 | 13,035.00 | 13,120.00 | 12,995.00 | 13,085.00 | 13,085.00 | 0.69% | 1,307 |
| Aug 12, 2026 | 13,065.00 | 13,095.00 | 12,970.00 | 12,995.00 | 12,995.00 | -1.33% | 4,009 |
| Aug 11, 2026 | 13,175.00 | 13,185.00 | 13,030.00 | 13,170.00 | 13,170.00 | -0.83% | 1,633 |
| Aug 10, 2026 | 13,070.00 | 13,280.00 | 13,070.00 | 13,280.00 | 13,280.00 | 1.76% | 795 |
| Aug 7, 2026 | 13,075.00 | 13,120.00 | 13,045.00 | 13,050.00 | 13,050.00 | 0.46% | 750 |
| Aug 6, 2026 | 13,095.00 | 13,110.00 | 12,935.00 | 12,990.00 | 12,990.00 | -0.80% | 741 |
| Aug 5, 2026 | 13,040.00 | 13,145.00 | 12,970.00 | 13,095.00 | 13,095.00 | 2.11% | 1,032 |
| Aug 4, 2026 | 12,830.00 | 12,830.00 | 12,660.00 | 12,825.00 | 12,825.00 | 2.31% | 1,611 |
| Aug 3, 2026 | 12,575.00 | 12,675.00 | 12,535.00 | 12,535.00 | 12,535.00 | 0.44% | 461 |
| Jul 31, 2026 | 12,275.00 | 12,505.00 | 12,275.00 | 12,480.00 | 12,480.00 | 3.53% | 848 |
| Jul 30, 2026 | 12,240.00 | 12,240.00 | 12,050.00 | 12,055.00 | 12,055.00 | -2.66% | 3,054 |
| Jul 29, 2026 | 12,455.00 | 12,625.00 | 12,160.00 | 12,385.00 | 12,385.00 | 0.12% | 2,516 |
| Jul 28, 2026 | 12,615.00 | 12,615.00 | 12,370.00 | 12,370.00 | 12,370.00 | -3.25% | 3,460 |
| Jul 27, 2026 | 12,850.00 | 12,875.00 | 12,730.00 | 12,785.00 | 12,785.00 | 1.03% | 494 |
| Jul 24, 2026 | 12,850.00 | 12,850.00 | 12,610.00 | 12,655.00 | 12,655.00 | -2.13% | 1,084 |
| Jul 23, 2026 | 13,025.00 | 13,025.00 | 12,930.00 | 12,930.00 | 12,930.00 | - | 349 |
| Jul 22, 2026 | 13,020.00 | 13,140.00 | 12,930.00 | 12,930.00 | 12,930.00 | -0.39% | 10,304 |
| Jul 21, 2026 | 12,955.00 | 13,020.00 | 12,930.00 | 12,980.00 | 12,980.00 | 0.19% | 1,605 |
| Jul 20, 2026 | 13,050.00 | 13,155.00 | 12,945.00 | 12,955.00 | 12,955.00 | -2.59% | 10,720 |
| Jul 16, 2026 | 13,490.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.26% | 6,359 |
| Jul 15, 2026 | 13,300.00 | 13,470.00 | 13,300.00 | 13,470.00 | 13,470.00 | 1.70% | 2,213 |
| Jul 14, 2026 | 13,300.00 | 13,300.00 | 13,100.00 | 13,245.00 | 13,245.00 | -1.23% | 1,150 |