Kb Rise Ai Electricity Infrastructure ETF (KRX:0101N0)
South Korea · Delayed Price · Currency is KRW 21,465
+60 (0.28%)
At close: Sep 23, 2026
KRX:0101N0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 21,555.00 | 22,050.00 | 21,280.00 | 21,405.00 | 21,405.00 | 1.35% | 573,059 |
| Sep 21, 2026 | 21,610.00 | 21,650.00 | 20,965.00 | 21,120.00 | 21,120.00 | -2.29% | 429,096 |
| Sep 18, 2026 | 20,600.00 | 21,775.00 | 20,550.00 | 21,615.00 | 21,615.00 | 6.58% | 688,004 |
| Sep 17, 2026 | 20,285.00 | 20,570.00 | 20,180.00 | 20,280.00 | 20,280.00 | 0.57% | 142,185 |
| Sep 16, 2026 | 20,395.00 | 20,395.00 | 19,960.00 | 20,165.00 | 20,165.00 | 1.87% | 309,937 |
| Sep 15, 2026 | 19,755.00 | 20,100.00 | 19,435.00 | 19,795.00 | 19,795.00 | -0.35% | 218,510 |
| Sep 14, 2026 | 19,820.00 | 20,260.00 | 19,670.00 | 19,865.00 | 19,865.00 | -2.55% | 153,236 |
| Sep 11, 2026 | 19,775.00 | 20,475.00 | 19,760.00 | 20,385.00 | 20,385.00 | -0.61% | 235,676 |
| Sep 10, 2026 | 20,450.00 | 20,640.00 | 19,890.00 | 20,510.00 | 20,510.00 | -1.63% | 300,464 |
| Sep 9, 2026 | 20,140.00 | 21,045.00 | 20,110.00 | 20,850.00 | 20,850.00 | 6.32% | 611,833 |
| Sep 8, 2026 | 20,065.00 | 20,300.00 | 19,610.00 | 19,610.00 | 19,610.00 | -2.19% | 243,653 |
| Sep 7, 2026 | 19,315.00 | 20,125.00 | 19,315.00 | 20,050.00 | 20,050.00 | 5.64% | 242,473 |
| Sep 4, 2026 | 18,790.00 | 19,130.00 | 18,675.00 | 18,980.00 | 18,980.00 | 2.40% | 171,909 |
| Sep 3, 2026 | 18,810.00 | 18,865.00 | 18,110.00 | 18,535.00 | 18,535.00 | 1.04% | 196,884 |
| Sep 2, 2026 | 18,905.00 | 19,125.00 | 18,345.00 | 18,345.00 | 18,345.00 | -6.26% | 164,569 |
| Sep 1, 2026 | 19,910.00 | 19,915.00 | 19,250.00 | 19,570.00 | 19,570.00 | -1.71% | 196,924 |
| Aug 31, 2026 | 20,010.00 | 20,290.00 | 19,535.00 | 19,910.00 | 19,910.00 | -2.97% | 358,725 |
| Aug 28, 2026 | 20,430.00 | 20,890.00 | 20,190.00 | 20,520.00 | 20,520.00 | -0.61% | 290,387 |
| Aug 27, 2026 | 19,765.00 | 20,675.00 | 19,710.00 | 20,645.00 | 20,645.00 | 7.41% | 452,022 |
| Aug 26, 2026 | 18,870.00 | 19,395.00 | 18,780.00 | 19,220.00 | 19,220.00 | 1.77% | 324,198 |
| Aug 25, 2026 | 18,085.00 | 18,885.00 | 17,395.00 | 18,885.00 | 18,885.00 | 2.64% | 255,980 |
| Aug 24, 2026 | 18,145.00 | 18,640.00 | 18,070.00 | 18,400.00 | 18,400.00 | 1.41% | 204,443 |
| Aug 21, 2026 | 18,990.00 | 18,990.00 | 17,995.00 | 18,145.00 | 18,145.00 | -5.45% | 225,674 |
| Aug 20, 2026 | 19,455.00 | 19,515.00 | 19,045.00 | 19,190.00 | 19,190.00 | -0.34% | 233,777 |
| Aug 19, 2026 | 18,390.00 | 19,665.00 | 18,170.00 | 19,255.00 | 19,255.00 | -0.64% | 520,274 |
| Aug 18, 2026 | 19,925.00 | 20,245.00 | 19,105.00 | 19,380.00 | 19,380.00 | -2.39% | 491,563 |
| Aug 14, 2026 | 20,150.00 | 20,200.00 | 19,245.00 | 19,855.00 | 19,855.00 | -1.07% | 274,020 |
| Aug 13, 2026 | 20,015.00 | 20,570.00 | 19,735.00 | 20,070.00 | 20,070.00 | 2.24% | 288,142 |
| Aug 12, 2026 | 19,485.00 | 19,685.00 | 19,235.00 | 19,630.00 | 19,630.00 | 3.45% | 346,424 |
| Aug 11, 2026 | 19,095.00 | 19,245.00 | 18,815.00 | 18,975.00 | 18,975.00 | -1.76% | 243,488 |
| Aug 10, 2026 | 18,535.00 | 19,315.00 | 18,470.00 | 19,315.00 | 19,315.00 | 6.16% | 350,666 |
| Aug 7, 2026 | 18,725.00 | 18,850.00 | 17,705.00 | 18,195.00 | 18,195.00 | -1.46% | 330,485 |
| Aug 6, 2026 | 18,775.00 | 19,120.00 | 18,030.00 | 18,465.00 | 18,465.00 | -2.79% | 374,778 |
| Aug 5, 2026 | 18,550.00 | 19,025.00 | 18,190.00 | 18,995.00 | 18,995.00 | 7.01% | 409,333 |
| Aug 4, 2026 | 17,200.00 | 17,770.00 | 16,885.00 | 17,750.00 | 17,750.00 | 8.03% | 498,043 |
| Aug 3, 2026 | 16,005.00 | 16,800.00 | 15,650.00 | 16,430.00 | 16,430.00 | 1.55% | 448,162 |
| Jul 31, 2026 | 15,185.00 | 16,180.00 | 14,550.00 | 16,180.00 | 16,180.00 | 17.93% | 460,581 |
| Jul 30, 2026 | 14,000.00 | 14,625.00 | 13,500.00 | 13,720.00 | 13,720.00 | -2.97% | 1,070,480 |
| Jul 29, 2026 | 16,280.00 | 16,285.00 | 13,285.00 | 14,140.00 | 14,140.00 | -12.17% | 1,482,747 |
| Jul 28, 2026 | 17,220.00 | 17,300.00 | 15,835.00 | 16,100.00 | 16,100.00 | -11.42% | 802,438 |
| Jul 27, 2026 | 19,245.00 | 19,250.00 | 17,785.00 | 18,175.00 | 18,175.00 | -3.86% | 590,598 |
| Jul 24, 2026 | 19,555.00 | 20,000.00 | 18,655.00 | 18,905.00 | 18,905.00 | -6.64% | 577,768 |
| Jul 23, 2026 | 18,205.00 | 20,250.00 | 18,205.00 | 20,250.00 | 20,250.00 | 12.53% | 360,931 |
| Jul 22, 2026 | 17,990.00 | 18,985.00 | 17,800.00 | 17,995.00 | 17,995.00 | 3.66% | 402,463 |
| Jul 21, 2026 | 16,860.00 | 17,535.00 | 16,555.00 | 17,360.00 | 17,360.00 | 2.24% | 528,994 |
| Jul 20, 2026 | 17,305.00 | 17,815.00 | 16,840.00 | 16,980.00 | 16,980.00 | -5.67% | 546,493 |
| Jul 16, 2026 | 18,610.00 | 18,850.00 | 17,890.00 | 18,000.00 | 18,000.00 | -6.27% | 290,231 |
| Jul 15, 2026 | 18,900.00 | 19,225.00 | 18,490.00 | 19,205.00 | 19,205.00 | 5.32% | 383,018 |
| Jul 14, 2026 | 18,515.00 | 18,830.00 | 17,225.00 | 18,235.00 | 18,235.00 | -2.25% | 612,652 |
| Jul 13, 2026 | 20,090.00 | 20,350.00 | 18,375.00 | 18,655.00 | 18,655.00 | -6.54% | 905,023 |