KB Rise Dow Jones Us High Dividend Top10 ETF (KRX:0115C0)
South Korea · Delayed Price · Currency is KRW 10,690
+25 (0.23%)
At close: Sep 23, 2026
KRX:0115C0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,790.00 | 10,790.00 | 10,585.00 | 10,665.00 | 10,665.00 | -1.61% | 28,716 |
| Sep 21, 2026 | 10,880.00 | 10,885.00 | 10,830.00 | 10,840.00 | 10,840.00 | -0.46% | 3,811 |
| Sep 18, 2026 | 10,900.00 | 10,920.00 | 10,855.00 | 10,890.00 | 10,890.00 | -0.09% | 6,803 |
| Sep 17, 2026 | 10,900.00 | 10,900.00 | 10,785.00 | 10,900.00 | 10,900.00 | 0.32% | 8,735 |
| Sep 16, 2026 | 10,845.00 | 10,910.00 | 10,800.00 | 10,865.00 | 10,865.00 | 0.70% | 29,172 |
| Sep 15, 2026 | 10,675.00 | 10,790.00 | 10,675.00 | 10,790.00 | 10,790.00 | 1.08% | 14,038 |
| Sep 14, 2026 | 10,670.00 | 10,705.00 | 10,650.00 | 10,675.00 | 10,675.00 | 0.40% | 31,192 |
| Sep 11, 2026 | 10,685.00 | 10,685.00 | 10,640.00 | 10,665.00 | 10,632.00 | -0.47% | 4,264 |
| Sep 10, 2026 | 10,715.00 | 10,715.00 | 10,675.00 | 10,715.00 | 10,681.85 | - | 7,673 |
| Sep 9, 2026 | 10,775.00 | 10,775.00 | 10,700.00 | 10,715.00 | 10,681.85 | -1.02% | 20,012 |
| Sep 8, 2026 | 10,860.00 | 10,865.00 | 10,780.00 | 10,825.00 | 10,791.50 | -0.60% | 4,233 |
| Sep 7, 2026 | 10,975.00 | 10,975.00 | 10,850.00 | 10,890.00 | 10,856.30 | -1.49% | 8,336 |
| Sep 4, 2026 | 11,095.00 | 11,170.00 | 11,055.00 | 11,055.00 | 11,020.79 | -0.36% | 3,274 |
| Sep 3, 2026 | 11,140.00 | 11,195.00 | 11,080.00 | 11,095.00 | 11,060.67 | -0.18% | 21,146 |
| Sep 2, 2026 | 11,195.00 | 11,195.00 | 11,105.00 | 11,115.00 | 11,080.61 | - | 8,546 |
| Sep 1, 2026 | 11,105.00 | 11,135.00 | 11,040.00 | 11,115.00 | 11,080.61 | 0.09% | 40,754 |
| Aug 31, 2026 | 11,170.00 | 11,240.00 | 11,100.00 | 11,105.00 | 11,070.64 | -0.58% | 25,280 |
| Aug 28, 2026 | 11,220.00 | 11,220.00 | 11,150.00 | 11,170.00 | 11,135.44 | -0.93% | 4,729 |
| Aug 27, 2026 | 11,320.00 | 11,325.00 | 11,250.00 | 11,275.00 | 11,240.11 | -1.31% | 56,129 |
| Aug 26, 2026 | 11,405.00 | 11,445.00 | 11,380.00 | 11,425.00 | 11,389.65 | 0.18% | 6,567 |
| Aug 25, 2026 | 11,410.00 | 11,410.00 | 11,365.00 | 11,405.00 | 11,369.71 | 0.48% | 4,535 |
| Aug 24, 2026 | 11,365.00 | 11,375.00 | 11,315.00 | 11,350.00 | 11,314.88 | 0.75% | 5,662 |
| Aug 21, 2026 | 11,290.00 | 11,335.00 | 11,225.00 | 11,265.00 | 11,230.14 | -1.70% | 8,390 |
| Aug 20, 2026 | 11,410.00 | 11,485.00 | 11,375.00 | 11,460.00 | 11,424.54 | 2.28% | 10,539 |
| Aug 19, 2026 | 11,335.00 | 11,335.00 | 11,185.00 | 11,205.00 | 11,170.33 | -0.27% | 41,356 |
| Aug 18, 2026 | 11,255.00 | 11,255.00 | 11,200.00 | 11,235.00 | 11,200.24 | -0.97% | 22,285 |
| Aug 14, 2026 | 11,295.00 | 11,350.00 | 11,285.00 | 11,345.00 | 11,309.90 | 0.49% | 8,570 |
| Aug 13, 2026 | 11,235.00 | 11,290.00 | 11,205.00 | 11,290.00 | 11,255.07 | 0.03% | 6,673 |
| Aug 12, 2026 | 11,320.00 | 11,325.00 | 11,260.00 | 11,320.00 | 11,252.08 | -0.31% | 4,453 |
| Aug 11, 2026 | 11,365.00 | 11,375.00 | 11,325.00 | 11,355.00 | 11,286.87 | 0.66% | 11,455 |
| Aug 10, 2026 | 11,290.00 | 11,290.00 | 11,190.00 | 11,280.00 | 11,212.32 | 0.31% | 8,862 |
| Aug 7, 2026 | 11,315.00 | 11,360.00 | 11,230.00 | 11,245.00 | 11,177.53 | -0.97% | 19,585 |
| Aug 6, 2026 | 11,260.00 | 11,355.00 | 11,260.00 | 11,355.00 | 11,286.87 | 0.49% | 10,342 |
| Aug 5, 2026 | 11,360.00 | 11,360.00 | 11,250.00 | 11,300.00 | 11,232.20 | -0.13% | 10,135 |
| Aug 4, 2026 | 11,330.00 | 11,330.00 | 11,215.00 | 11,315.00 | 11,247.11 | 0.49% | 45,392 |
| Aug 3, 2026 | 11,360.00 | 11,360.00 | 11,250.00 | 11,260.00 | 11,192.44 | 0.09% | 7,669 |
| Jul 31, 2026 | 11,270.00 | 11,355.00 | 11,195.00 | 11,250.00 | 11,182.50 | -1.27% | 9,478 |
| Jul 30, 2026 | 11,535.00 | 11,535.00 | 11,390.00 | 11,395.00 | 11,326.63 | -1.64% | 12,149 |
| Jul 29, 2026 | 11,700.00 | 11,710.00 | 11,515.00 | 11,585.00 | 11,515.49 | 1.00% | 20,744 |
| Jul 28, 2026 | 11,500.00 | 11,500.00 | 11,420.00 | 11,470.00 | 11,401.18 | 0.48% | 15,473 |
| Jul 27, 2026 | 11,365.00 | 11,430.00 | 11,350.00 | 11,415.00 | 11,346.51 | 1.47% | 82,003 |
| Jul 24, 2026 | 11,330.00 | 11,330.00 | 11,215.00 | 11,250.00 | 11,182.50 | -0.49% | 6,008 |
| Jul 23, 2026 | 11,400.00 | 11,400.00 | 11,290.00 | 11,305.00 | 11,237.17 | -1.05% | 3,947 |
| Jul 22, 2026 | 11,405.00 | 11,455.00 | 11,385.00 | 11,425.00 | 11,356.45 | 0.66% | 17,679 |
| Jul 21, 2026 | 11,365.00 | 11,370.00 | 11,305.00 | 11,350.00 | 11,281.90 | -0.53% | 6,624 |
| Jul 20, 2026 | 11,430.00 | 11,505.00 | 11,400.00 | 11,410.00 | 11,341.54 | 1.24% | 15,746 |
| Jul 16, 2026 | 11,315.00 | 11,355.00 | 11,270.00 | 11,270.00 | 11,202.38 | -0.40% | 11,976 |
| Jul 15, 2026 | 11,380.00 | 11,380.00 | 11,315.00 | 11,315.00 | 11,247.11 | -3.95% | 18,285 |
| Jul 14, 2026 | 11,850.00 | 11,860.00 | 11,720.00 | 11,780.00 | 11,709.32 | -0.34% | 8,613 |
| Jul 13, 2026 | 11,835.00 | 11,880.00 | 11,800.00 | 11,855.00 | 11,749.08 | 0.08% | 7,105 |