Kb Rise Korea Value-Up Fixed Weekly Covered Call ETF (KRX:0094M0)
South Korea · Delayed Price · Currency is KRW 17,495
+25 (0.14%)
At close: Sep 23, 2026
KRX:0094M0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,665.00 | 17,680.00 | 17,415.00 | 17,495.00 | - | 0.14% | 476,323 |
| Sep 22, 2026 | 17,615.00 | 17,645.00 | 17,375.00 | 17,470.00 | 17,470.00 | 0.34% | 651,187 |
| Sep 21, 2026 | 17,450.00 | 17,465.00 | 17,315.00 | 17,410.00 | 17,410.00 | 0.64% | 841,104 |
| Sep 18, 2026 | 17,280.00 | 17,350.00 | 17,205.00 | 17,300.00 | 17,300.00 | 1.53% | 531,831 |
| Sep 17, 2026 | 17,000.00 | 17,130.00 | 17,000.00 | 17,040.00 | 17,040.00 | 0.95% | 578,393 |
| Sep 16, 2026 | 16,765.00 | 16,910.00 | 16,720.00 | 16,880.00 | 16,880.00 | 0.66% | 474,256 |
| Sep 15, 2026 | 16,900.00 | 16,980.00 | 16,740.00 | 16,770.00 | 16,770.00 | -1.32% | 663,523 |
| Sep 14, 2026 | 17,210.00 | 17,215.00 | 16,900.00 | 16,995.00 | 16,995.00 | -3.13% | 1,201,588 |
| Sep 11, 2026 | 17,745.00 | 18,085.00 | 17,680.00 | 18,085.00 | 17,545.00 | -0.52% | 2,711,877 |
| Sep 10, 2026 | 18,105.00 | 18,180.00 | 17,810.00 | 18,180.00 | 17,637.16 | 0.39% | 1,160,529 |
| Sep 9, 2026 | 17,980.00 | 18,155.00 | 17,965.00 | 18,110.00 | 17,569.25 | 0.81% | 809,838 |
| Sep 8, 2026 | 18,055.00 | 18,330.00 | 17,920.00 | 17,965.00 | 17,428.58 | -0.03% | 1,327,974 |
| Sep 7, 2026 | 18,020.00 | 18,020.00 | 17,620.00 | 17,970.00 | 17,433.43 | 2.28% | 928,490 |
| Sep 4, 2026 | 17,440.00 | 17,590.00 | 17,405.00 | 17,570.00 | 17,045.38 | 1.04% | 524,369 |
| Sep 3, 2026 | 17,475.00 | 17,580.00 | 17,000.00 | 17,390.00 | 16,870.75 | 0.64% | 638,141 |
| Sep 2, 2026 | 17,450.00 | 17,555.00 | 17,230.00 | 17,280.00 | 16,764.04 | -3.08% | 985,830 |
| Sep 1, 2026 | 17,750.00 | 17,830.00 | 17,620.00 | 17,830.00 | 17,297.61 | 0.17% | 507,088 |
| Aug 31, 2026 | 17,480.00 | 17,815.00 | 17,255.00 | 17,800.00 | 17,268.51 | -0.17% | 791,258 |
| Aug 28, 2026 | 17,865.00 | 17,895.00 | 17,730.00 | 17,830.00 | 17,297.61 | -0.78% | 523,145 |
| Aug 27, 2026 | 17,975.00 | 18,105.00 | 17,825.00 | 17,970.00 | 17,433.43 | 1.18% | 486,316 |
| Aug 26, 2026 | 17,630.00 | 17,865.00 | 17,610.00 | 17,760.00 | 17,229.70 | 0.57% | 222,409 |
| Aug 25, 2026 | 17,350.00 | 17,665.00 | 17,000.00 | 17,660.00 | 17,132.69 | 0.46% | 323,870 |
| Aug 24, 2026 | 17,790.00 | 17,840.00 | 17,465.00 | 17,580.00 | 17,055.08 | -1.18% | 349,414 |
| Aug 21, 2026 | 17,605.00 | 17,830.00 | 17,450.00 | 17,790.00 | 17,258.81 | 0.17% | 372,884 |
| Aug 20, 2026 | 17,405.00 | 17,825.00 | 17,200.00 | 17,760.00 | 17,229.70 | 4.41% | 424,798 |
| Aug 19, 2026 | 17,245.00 | 17,325.00 | 16,780.00 | 17,010.00 | 16,502.10 | -4.49% | 660,196 |
| Aug 18, 2026 | 18,150.00 | 18,275.00 | 17,705.00 | 17,810.00 | 17,278.21 | -0.86% | 757,507 |
| Aug 14, 2026 | 17,855.00 | 17,975.00 | 17,765.00 | 17,965.00 | 17,428.58 | 2.04% | 681,770 |
| Aug 13, 2026 | 17,785.00 | 17,840.00 | 17,580.00 | 17,605.00 | 17,079.33 | -2.47% | 792,288 |
| Aug 12, 2026 | 17,780.00 | 18,635.00 | 17,630.00 | 18,630.00 | 17,511.05 | 5.94% | 1,705,789 |
| Aug 11, 2026 | 17,530.00 | 17,650.00 | 17,365.00 | 17,585.00 | 16,528.81 | -0.03% | 1,025,885 |
| Aug 10, 2026 | 17,600.00 | 17,687.00 | 17,410.00 | 17,590.00 | 16,533.51 | 0.63% | 356,056 |
| Aug 7, 2026 | 17,650.00 | 17,695.00 | 17,230.00 | 17,480.00 | 16,430.12 | -0.31% | 407,985 |
| Aug 6, 2026 | 17,700.00 | 17,870.00 | 17,330.00 | 17,535.00 | 16,481.81 | -2.01% | 369,907 |
| Aug 5, 2026 | 18,020.00 | 18,100.00 | 17,780.00 | 17,895.00 | 16,820.19 | 2.99% | 354,509 |
| Aug 4, 2026 | 17,375.00 | 17,420.00 | 16,850.00 | 17,375.00 | 16,331.42 | 1.49% | 252,159 |
| Aug 3, 2026 | 17,275.00 | 17,395.00 | 17,025.00 | 17,120.00 | 16,091.74 | -5.10% | 410,609 |
| Jul 31, 2026 | 16,965.00 | 18,040.00 | 16,800.00 | 18,040.00 | 16,956.48 | 15.57% | 444,015 |
| Jul 30, 2026 | 15,690.00 | 16,460.00 | 15,450.00 | 15,610.00 | 14,672.43 | -0.57% | 568,525 |
| Jul 29, 2026 | 16,705.00 | 16,940.00 | 14,760.00 | 15,700.00 | 14,757.03 | -4.70% | 621,656 |
| Jul 28, 2026 | 17,385.00 | 17,385.00 | 16,400.00 | 16,475.00 | 15,485.48 | -8.98% | 454,139 |
| Jul 27, 2026 | 18,255.00 | 18,255.00 | 17,590.00 | 18,100.00 | 17,012.88 | 0.92% | 336,893 |
| Jul 24, 2026 | 18,645.00 | 18,650.00 | 17,835.00 | 17,935.00 | 16,857.79 | -4.65% | 258,304 |
| Jul 23, 2026 | 18,685.00 | 18,810.00 | 18,500.00 | 18,810.00 | 17,680.23 | 2.06% | 151,163 |
| Jul 22, 2026 | 19,010.00 | 19,065.00 | 18,395.00 | 18,430.00 | 17,323.06 | 0.93% | 174,860 |
| Jul 21, 2026 | 17,930.00 | 18,365.00 | 17,650.00 | 18,260.00 | 17,163.27 | 2.10% | 173,624 |
| Jul 20, 2026 | 17,910.00 | 18,455.00 | 17,720.00 | 17,885.00 | 16,810.79 | -3.35% | 401,793 |
| Jul 16, 2026 | 18,500.00 | 18,735.00 | 18,180.00 | 18,505.00 | 17,393.55 | -3.06% | 275,141 |
| Jul 15, 2026 | 18,795.00 | 19,180.00 | 18,745.00 | 19,090.00 | 17,943.42 | 4.60% | 395,931 |
| Jul 14, 2026 | 18,125.00 | 18,380.00 | 17,390.00 | 18,250.00 | 17,153.87 | -0.44% | 701,586 |