Kb Rise Us Ai Cloud Infrastructure ETF (KRX:0127R0)
South Korea · Delayed Price · Currency is KRW 17,115
+395 (2.36%)
At close: Sep 23, 2026
KRX:0127R0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17,045.00 | 17,210.00 | 16,350.00 | 16,720.00 | 16,720.00 | -0.39% | 13,134 |
| Sep 21, 2026 | 16,645.00 | 16,795.00 | 16,580.00 | 16,785.00 | 16,785.00 | 3.10% | 6,270 |
| Sep 18, 2026 | 16,195.00 | 16,335.00 | 16,065.00 | 16,280.00 | 16,280.00 | -0.25% | 13,000 |
| Sep 17, 2026 | 16,150.00 | 16,410.00 | 16,075.00 | 16,320.00 | 16,320.00 | 6.67% | 13,127 |
| Sep 16, 2026 | 15,225.00 | 15,345.00 | 15,190.00 | 15,300.00 | 15,300.00 | -0.55% | 5,528 |
| Sep 15, 2026 | 15,190.00 | 15,475.00 | 15,190.00 | 15,385.00 | 15,385.00 | -1.41% | 11,323 |
| Sep 14, 2026 | 15,780.00 | 15,830.00 | 15,600.00 | 15,605.00 | 15,605.00 | -3.55% | 9,814 |
| Sep 11, 2026 | 16,020.00 | 16,305.00 | 15,960.00 | 16,180.00 | 16,180.00 | -2.53% | 5,171 |
| Sep 10, 2026 | 16,610.00 | 16,680.00 | 16,330.00 | 16,600.00 | 16,600.00 | -3.74% | 15,577 |
| Sep 9, 2026 | 17,080.00 | 17,355.00 | 17,080.00 | 17,245.00 | 17,245.00 | 5.51% | 11,306 |
| Sep 8, 2026 | 16,340.00 | 16,715.00 | 16,340.00 | 16,345.00 | 16,345.00 | 0.06% | 9,962 |
| Sep 7, 2026 | 16,385.00 | 16,410.00 | 16,215.00 | 16,335.00 | 16,335.00 | 4.54% | 7,325 |
| Sep 4, 2026 | 15,505.00 | 15,700.00 | 15,505.00 | 15,625.00 | 15,625.00 | 2.43% | 14,615 |
| Sep 3, 2026 | 15,140.00 | 15,375.00 | 15,120.00 | 15,255.00 | 15,255.00 | 1.26% | 5,758 |
| Sep 2, 2026 | 15,320.00 | 15,320.00 | 15,065.00 | 15,065.00 | 15,065.00 | -5.28% | 27,514 |
| Sep 1, 2026 | 15,765.00 | 15,935.00 | 15,715.00 | 15,905.00 | 15,905.00 | 0.92% | 8,818 |
| Aug 31, 2026 | 15,710.00 | 15,765.00 | 15,515.00 | 15,760.00 | 15,760.00 | -3.84% | 13,384 |
| Aug 28, 2026 | 16,580.00 | 16,580.00 | 16,310.00 | 16,390.00 | 16,390.00 | -4.93% | 26,745 |
| Aug 27, 2026 | 17,450.00 | 17,465.00 | 16,950.00 | 17,240.00 | 17,240.00 | 4.23% | 33,443 |
| Aug 26, 2026 | 16,490.00 | 16,625.00 | 16,325.00 | 16,540.00 | 16,540.00 | 0.88% | 7,494 |
| Aug 25, 2026 | 16,010.00 | 16,400.00 | 15,905.00 | 16,395.00 | 16,395.00 | 1.52% | 6,622 |
| Aug 24, 2026 | 16,795.00 | 16,795.00 | 16,065.00 | 16,150.00 | 16,150.00 | -4.72% | 14,090 |
| Aug 21, 2026 | 16,830.00 | 16,955.00 | 16,700.00 | 16,950.00 | 16,950.00 | -0.85% | 31,252 |
| Aug 20, 2026 | 17,000.00 | 17,155.00 | 16,805.00 | 17,095.00 | 17,095.00 | -0.12% | 21,018 |
| Aug 19, 2026 | 17,270.00 | 17,630.00 | 16,870.00 | 17,115.00 | 17,115.00 | -8.50% | 20,781 |
| Aug 18, 2026 | 19,160.00 | 19,200.00 | 18,375.00 | 18,705.00 | 18,705.00 | -0.19% | 60,696 |
| Aug 14, 2026 | 18,575.00 | 18,795.00 | 18,565.00 | 18,740.00 | 18,740.00 | -0.05% | 39,231 |
| Aug 13, 2026 | 18,900.00 | 18,930.00 | 18,580.00 | 18,750.00 | 18,750.00 | 5.66% | 63,440 |
| Aug 12, 2026 | 17,240.00 | 17,830.00 | 17,240.00 | 17,745.00 | 17,745.00 | 7.94% | 90,485 |
| Aug 11, 2026 | 16,220.00 | 16,595.00 | 16,220.00 | 16,440.00 | 16,440.00 | -4.59% | 9,890 |
| Aug 10, 2026 | 16,705.00 | 17,230.00 | 16,705.00 | 17,230.00 | 17,230.00 | 3.17% | 11,886 |
| Aug 7, 2026 | 16,810.00 | 16,810.00 | 16,495.00 | 16,700.00 | 16,700.00 | -2.96% | 11,995 |
| Aug 6, 2026 | 17,300.00 | 17,300.00 | 16,820.00 | 17,210.00 | 17,210.00 | -5.44% | 15,549 |
| Aug 5, 2026 | 17,915.00 | 18,330.00 | 17,805.00 | 18,200.00 | 18,200.00 | 5.88% | 40,530 |
| Aug 4, 2026 | 16,930.00 | 17,210.00 | 16,510.00 | 17,190.00 | 17,190.00 | 10.44% | 54,393 |
| Aug 3, 2026 | 15,665.00 | 15,665.00 | 15,320.00 | 15,565.00 | 15,565.00 | -0.64% | 9,715 |
| Jul 31, 2026 | 15,150.00 | 15,750.00 | 15,150.00 | 15,665.00 | 15,665.00 | 20.50% | 23,565 |
| Jul 30, 2026 | 13,100.00 | 13,530.00 | 12,845.00 | 13,000.00 | 13,000.00 | -7.09% | 9,608 |
| Jul 29, 2026 | 14,555.00 | 14,555.00 | 13,700.00 | 14,000.00 | 13,992.00 | -5.41% | 21,272 |
| Jul 28, 2026 | 15,390.00 | 15,390.00 | 14,740.00 | 14,800.00 | 14,791.54 | -9.45% | 10,025 |
| Jul 27, 2026 | 15,825.00 | 16,420.00 | 15,825.00 | 16,345.00 | 16,335.66 | -2.71% | 7,527 |
| Jul 24, 2026 | 17,335.00 | 17,335.00 | 16,790.00 | 16,800.00 | 16,790.40 | -5.22% | 11,125 |
| Jul 23, 2026 | 17,775.00 | 18,005.00 | 17,630.00 | 17,725.00 | 17,714.87 | 3.20% | 4,671 |
| Jul 22, 2026 | 17,450.00 | 17,775.00 | 17,035.00 | 17,175.00 | 17,165.19 | 1.99% | 16,010 |
| Jul 21, 2026 | 16,225.00 | 16,840.00 | 16,225.00 | 16,840.00 | 16,830.38 | 5.28% | 11,058 |
| Jul 20, 2026 | 16,600.00 | 16,600.00 | 15,955.00 | 15,995.00 | 15,985.86 | -6.98% | 13,423 |
| Jul 16, 2026 | 17,315.00 | 17,315.00 | 17,020.00 | 17,195.00 | 17,185.17 | -1.80% | 9,079 |
| Jul 15, 2026 | 17,460.00 | 17,655.00 | 17,205.00 | 17,510.00 | 17,499.99 | 0.06% | 21,736 |
| Jul 14, 2026 | 17,440.00 | 17,500.00 | 16,870.00 | 17,500.00 | 17,490.00 | -1.21% | 11,220 |
| Jul 13, 2026 | 18,480.00 | 18,585.00 | 17,715.00 | 17,715.00 | 17,704.88 | -4.22% | 23,088 |