Kb Rise Korea Value-Up Fixed Weekly Covered Call ETF (KRX:0094M0)
South Korea · Delayed Price · Currency is KRW 20,830
-865 (-3.99%)
Last updated: May 15, 2026, 2:14 PM KST
KRX:0094M0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 21,695.00 | 21,935.00 | 20,860.00 | 20,910.00 | - | -3.62% | 717,985 |
| May 14, 2026 | 21,660.00 | 21,830.00 | 21,490.00 | 21,695.00 | - | -1.61% | 913,578 |
| May 13, 2026 | 20,780.00 | 22,060.00 | 20,645.00 | 22,050.00 | - | 3.86% | 1,519,766 |
| May 12, 2026 | 21,875.00 | 22,090.00 | 20,570.00 | 21,230.00 | - | -1.74% | 1,258,275 |
| May 11, 2026 | 21,160.00 | 21,875.00 | 21,155.00 | 21,605.00 | - | 5.29% | 864,337 |
| May 8, 2026 | 19,890.00 | 21,500.00 | 19,885.00 | 20,520.00 | - | 0.27% | 719,359 |
| May 7, 2026 | 20,200.00 | 20,495.00 | 19,870.00 | 20,465.00 | - | 2.07% | 750,173 |
| May 6, 2026 | 19,700.00 | 21,175.00 | 19,590.00 | 20,050.00 | - | 5.03% | 831,088 |
| May 4, 2026 | 18,655.00 | 19,090.00 | 18,455.00 | 19,090.00 | - | 4.86% | 466,924 |
| Apr 30, 2026 | 18,525.00 | 18,540.00 | 18,205.00 | 18,205.00 | - | -0.57% | 378,315 |
| Apr 29, 2026 | 18,220.00 | 18,385.00 | 18,165.00 | 18,310.00 | - | 0.47% | 355,591 |
| Apr 28, 2026 | 18,350.00 | 18,425.00 | 18,180.00 | 18,225.00 | - | 0.16% | 285,600 |
| Apr 27, 2026 | 17,850.00 | 18,330.00 | 17,835.00 | 18,195.00 | - | 2.39% | 199,535 |
| Apr 24, 2026 | 17,735.00 | 17,845.00 | 17,585.00 | 17,770.00 | - | 0.28% | 234,058 |
| Apr 23, 2026 | 17,710.00 | 17,965.00 | 17,425.00 | 17,720.00 | - | 0.43% | 265,695 |
| Apr 22, 2026 | 17,620.00 | 17,680.00 | 17,400.00 | 17,645.00 | - | 0.14% | 323,777 |
| Apr 21, 2026 | 17,375.00 | 17,680.00 | 17,370.00 | 17,620.00 | - | 1.67% | 311,542 |
| Apr 20, 2026 | 17,170.00 | 17,420.00 | 17,170.00 | 17,330.00 | - | 0.93% | 292,914 |
| Apr 17, 2026 | 17,220.00 | 17,280.00 | 17,067.00 | 17,170.00 | - | -0.29% | 324,591 |
| Apr 16, 2026 | 17,135.00 | 17,255.00 | 17,095.00 | 17,220.00 | - | 1.44% | 313,400 |
| Apr 15, 2026 | 17,280.00 | 17,280.00 | 16,860.00 | 16,975.00 | - | 1.10% | 454,911 |
| Apr 14, 2026 | 16,785.00 | 16,955.00 | 16,675.00 | 16,790.00 | - | -0.24% | 796,388 |
| Apr 13, 2026 | 16,500.00 | 16,830.00 | 16,480.00 | 16,830.00 | - | 0.39% | 1,189,703 |
| Apr 10, 2026 | 16,855.00 | 16,900.00 | 16,705.00 | 16,765.00 | - | 1.27% | 561,858 |
| Apr 9, 2026 | 16,735.00 | 16,740.00 | 16,455.00 | 16,555.00 | - | -1.22% | 562,740 |
| Apr 8, 2026 | 16,705.00 | 16,820.00 | 16,320.00 | 16,760.00 | - | 6.08% | 413,877 |
| Apr 7, 2026 | 15,780.00 | 15,995.00 | 15,590.00 | 15,800.00 | - | 1.15% | 379,951 |
| Apr 6, 2026 | 15,605.00 | 15,805.00 | 15,545.00 | 15,620.00 | - | 0.26% | 321,710 |
| Apr 3, 2026 | 15,575.00 | 15,640.00 | 15,360.00 | 15,580.00 | - | 2.50% | 149,076 |
| Apr 2, 2026 | 15,940.00 | 15,940.00 | 14,955.00 | 15,200.00 | - | -3.25% | 626,413 |
| Apr 1, 2026 | 15,350.00 | 15,735.00 | 15,205.00 | 15,710.00 | - | 7.97% | 582,521 |
| Mar 31, 2026 | 14,985.00 | 15,055.00 | 14,520.00 | 14,550.00 | - | -3.93% | 478,938 |
| Mar 30, 2026 | 15,000.00 | 15,270.00 | 14,885.00 | 15,145.00 | - | -3.20% | 268,131 |
| Mar 27, 2026 | 15,300.00 | 15,730.00 | 15,090.00 | 15,645.00 | - | -0.60% | 196,855 |
| Mar 26, 2026 | 16,075.00 | 16,085.00 | 15,675.00 | 15,740.00 | - | -2.72% | 203,870 |
| Mar 25, 2026 | 16,270.00 | 16,400.00 | 16,040.00 | 16,180.00 | - | 1.92% | 157,337 |
| Mar 24, 2026 | 16,010.00 | 16,025.00 | 15,440.00 | 15,875.00 | - | 2.65% | 203,664 |
| Mar 23, 2026 | 15,885.00 | 15,920.00 | 15,425.00 | 15,465.00 | - | -6.27% | 229,767 |
| Mar 20, 2026 | 16,645.00 | 16,650.00 | 16,440.00 | 16,500.00 | - | -0.33% | 106,857 |
| Mar 19, 2026 | 16,400.00 | 16,680.00 | 16,275.00 | 16,555.00 | - | -1.58% | 260,203 |
| Mar 18, 2026 | 16,305.00 | 16,820.00 | 16,305.00 | 16,820.00 | - | 4.15% | 419,363 |
| Mar 17, 2026 | 16,320.00 | 16,400.00 | 16,060.00 | 16,150.00 | - | 1.25% | 131,250 |
| Mar 16, 2026 | 15,565.00 | 15,985.00 | 15,565.00 | 15,950.00 | - | 2.01% | 194,538 |
| Mar 13, 2026 | 15,310.00 | 15,760.00 | 15,310.00 | 15,635.00 | - | -1.29% | 137,297 |
| Mar 12, 2026 | 16,400.00 | 16,400.00 | 15,710.00 | 15,840.00 | - | -7.83% | 493,777 |
| Mar 11, 2026 | 16,385.00 | 17,500.00 | 16,320.00 | 17,185.00 | - | 5.59% | 831,066 |
| Mar 10, 2026 | 15,910.00 | 16,345.00 | 15,905.00 | 16,275.00 | - | 5.96% | 288,217 |
| Mar 9, 2026 | 15,425.00 | 15,920.00 | 14,950.00 | 15,360.00 | - | -6.57% | 164,282 |
| Mar 6, 2026 | 16,200.00 | 16,440.00 | 15,865.00 | 16,440.00 | - | -0.30% | 168,486 |
| Mar 5, 2026 | 15,265.00 | 16,905.00 | 15,265.00 | 16,490.00 | - | 11.04% | 318,959 |