Kb Rise Global Game Tech Top3 Plus ETF (KRX:0114X0)
South Korea · Delayed Price · Currency is KRW 8,860.00
-140.00 (-1.56%)
At close: Sep 23, 2026
KRX:0114X0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,975.00 | 9,085.00 | 8,975.00 | 9,000.00 | 9,000.00 | -0.06% | 819 |
| Sep 21, 2026 | 9,055.00 | 9,105.00 | 8,990.00 | 9,005.00 | 9,005.00 | -0.55% | 482 |
| Sep 18, 2026 | 8,995.00 | 9,105.00 | 8,995.00 | 9,055.00 | 9,055.00 | 1.17% | 4,406 |
| Sep 17, 2026 | 8,875.00 | 9,015.00 | 8,875.00 | 8,950.00 | 8,950.00 | 1.24% | 2,651 |
| Sep 16, 2026 | 8,880.00 | 8,880.00 | 8,760.00 | 8,840.00 | 8,840.00 | 1.90% | 150 |
| Sep 15, 2026 | 8,895.00 | 8,895.00 | 8,645.00 | 8,675.00 | 8,675.00 | 0.64% | 220 |
| Sep 14, 2026 | 8,425.00 | 8,715.00 | 8,425.00 | 8,620.00 | 8,620.00 | 2.38% | 9,992 |
| Sep 11, 2026 | 8,455.00 | 8,495.00 | 8,400.00 | 8,420.00 | 8,420.00 | -0.41% | 318 |
| Sep 10, 2026 | 8,570.00 | 8,625.00 | 8,415.00 | 8,455.00 | 8,455.00 | -1.11% | 12,433 |
| Sep 9, 2026 | 8,605.00 | 8,700.00 | 8,550.00 | 8,550.00 | 8,550.00 | -1.84% | 468 |
| Sep 8, 2026 | 8,690.00 | 8,755.00 | 8,645.00 | 8,710.00 | 8,710.00 | 0.17% | 262 |
| Sep 7, 2026 | 8,895.00 | 8,895.00 | 8,585.00 | 8,695.00 | 8,695.00 | -0.97% | 475 |
| Sep 4, 2026 | 8,780.00 | 8,830.00 | 8,730.00 | 8,780.00 | 8,780.00 | 2.87% | 321 |
| Sep 3, 2026 | 8,500.00 | 8,595.00 | 8,500.00 | 8,535.00 | 8,535.00 | 0.41% | 213 |
| Sep 2, 2026 | 8,810.00 | 8,810.00 | 8,405.00 | 8,500.00 | 8,500.00 | -1.85% | 64,193 |
| Sep 1, 2026 | 8,600.00 | 8,690.00 | 8,600.00 | 8,660.00 | 8,660.00 | 0.70% | 221 |
| Aug 31, 2026 | 8,380.00 | 8,680.00 | 8,380.00 | 8,600.00 | 8,600.00 | -1.55% | 640 |
| Aug 28, 2026 | 8,770.00 | 8,770.00 | 8,700.00 | 8,735.00 | 8,735.00 | 0.87% | 122 |
| Aug 27, 2026 | 8,645.00 | 8,695.00 | 8,645.00 | 8,660.00 | 8,660.00 | 0.99% | 220 |
| Aug 26, 2026 | 8,550.00 | 8,650.00 | 8,550.00 | 8,575.00 | 8,575.00 | 0.82% | 1,694 |
| Aug 25, 2026 | 8,475.00 | 8,505.00 | 8,435.00 | 8,505.00 | 8,505.00 | 0.59% | 101 |
| Aug 24, 2026 | 8,465.00 | 8,570.00 | 8,455.00 | 8,455.00 | 8,455.00 | -0.12% | 102 |
| Aug 21, 2026 | 8,610.00 | 8,610.00 | 8,445.00 | 8,465.00 | 8,465.00 | -1.74% | 174 |
| Aug 20, 2026 | 8,600.00 | 8,670.00 | 8,580.00 | 8,615.00 | 8,615.00 | -0.17% | 728 |
| Aug 19, 2026 | 8,760.00 | 8,760.00 | 8,580.00 | 8,630.00 | 8,630.00 | -1.48% | 209 |
| Aug 18, 2026 | 8,995.00 | 8,995.00 | 8,725.00 | 8,760.00 | 8,760.00 | -2.61% | 1,242 |
| Aug 14, 2026 | 8,895.00 | 9,000.00 | 8,890.00 | 8,995.00 | 8,995.00 | 1.75% | 1,962 |
| Aug 13, 2026 | 8,820.00 | 8,850.00 | 8,760.00 | 8,840.00 | 8,840.00 | 1.03% | 555 |
| Aug 12, 2026 | 8,895.00 | 8,895.00 | 8,740.00 | 8,750.00 | 8,750.00 | -0.91% | 988 |
| Aug 11, 2026 | 8,825.00 | 8,850.00 | 8,765.00 | 8,830.00 | 8,830.00 | 0.11% | 297 |
| Aug 10, 2026 | 8,660.00 | 8,820.00 | 8,660.00 | 8,820.00 | 8,820.00 | 1.91% | 803 |
| Aug 7, 2026 | 8,555.00 | 8,690.00 | 8,555.00 | 8,655.00 | 8,655.00 | 1.17% | 1,677 |
| Aug 6, 2026 | 8,635.00 | 8,635.00 | 8,500.00 | 8,555.00 | 8,555.00 | -0.35% | 1,248 |
| Aug 5, 2026 | 8,655.00 | 8,670.00 | 8,550.00 | 8,585.00 | 8,585.00 | -0.75% | 916 |
| Aug 4, 2026 | 8,500.00 | 8,700.00 | 8,500.00 | 8,650.00 | 8,650.00 | 2.00% | 1,408 |
| Aug 3, 2026 | 8,295.00 | 8,615.00 | 8,295.00 | 8,480.00 | 8,480.00 | -1.57% | 3,792 |
| Jul 31, 2026 | 8,630.00 | 8,635.00 | 8,475.00 | 8,615.00 | 8,615.00 | 2.05% | 6,082 |
| Jul 30, 2026 | 8,380.00 | 8,545.00 | 8,380.00 | 8,442.00 | 8,442.00 | 0.98% | 2,904 |
| Jul 29, 2026 | 8,305.00 | 8,545.00 | 8,100.00 | 8,360.00 | 8,360.00 | 0.66% | 1,361 |
| Jul 28, 2026 | 8,345.00 | 8,345.00 | 8,250.00 | 8,305.00 | 8,305.00 | -1.31% | 557 |
| Jul 27, 2026 | 8,280.00 | 8,450.00 | 8,260.00 | 8,415.00 | 8,415.00 | 2.50% | 380 |
| Jul 24, 2026 | 8,470.00 | 8,470.00 | 8,145.00 | 8,210.00 | 8,210.00 | -1.79% | 240 |
| Jul 23, 2026 | 8,585.00 | 8,585.00 | 8,325.00 | 8,360.00 | 8,360.00 | -1.24% | 1,714 |
| Jul 22, 2026 | 8,460.00 | 8,510.00 | 8,405.00 | 8,465.00 | 8,465.00 | -0.06% | 1,475 |
| Jul 21, 2026 | 8,635.00 | 8,635.00 | 8,450.00 | 8,470.00 | 8,470.00 | 0.83% | 1,264 |
| Jul 20, 2026 | 8,630.00 | 8,630.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.70% | 469 |
| Jul 16, 2026 | 8,635.00 | 8,635.00 | 8,545.00 | 8,545.00 | 8,545.00 | 0.35% | 3,210 |
| Jul 15, 2026 | 8,635.00 | 8,635.00 | 8,480.00 | 8,515.00 | 8,515.00 | -0.18% | 1,624 |
| Jul 14, 2026 | 8,635.00 | 8,635.00 | 8,485.00 | 8,530.00 | 8,530.00 | -1.16% | 181 |
| Jul 13, 2026 | 8,770.00 | 8,770.00 | 8,230.00 | 8,630.00 | 8,630.00 | -0.52% | 2,003 |