KB RISE Investor's Choice KR ETF (KRX:0138D0)
South Korea · Delayed Price · Currency is KRW 13,265
+210 (1.61%)
At close: Sep 23, 2026
KRX:0138D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13,235.00 | 13,400.00 | 13,015.00 | 13,055.00 | 13,055.00 | 1.28% | 3,511 |
| Sep 21, 2026 | 12,795.00 | 12,945.00 | 12,745.00 | 12,890.00 | 12,890.00 | 1.98% | 1,294 |
| Sep 18, 2026 | 12,695.00 | 12,715.00 | 12,590.00 | 12,640.00 | 12,640.00 | 2.51% | 1,937 |
| Sep 17, 2026 | 12,545.00 | 12,580.00 | 12,330.00 | 12,330.00 | 12,330.00 | -0.52% | 196 |
| Sep 16, 2026 | 12,105.00 | 12,400.00 | 12,090.00 | 12,395.00 | 12,395.00 | 2.52% | 215 |
| Sep 15, 2026 | 12,160.00 | 12,360.00 | 12,090.00 | 12,090.00 | 12,090.00 | -1.23% | 961 |
| Sep 14, 2026 | 12,300.00 | 12,465.00 | 12,240.00 | 12,240.00 | 12,240.00 | -2.97% | 3,122 |
| Sep 11, 2026 | 12,610.00 | 12,740.00 | 12,555.00 | 12,615.00 | 12,615.00 | -2.47% | 133 |
| Sep 10, 2026 | 12,860.00 | 13,125.00 | 12,695.00 | 12,935.00 | 12,935.00 | 0.04% | 2,881 |
| Sep 9, 2026 | 12,780.00 | 13,025.00 | 12,780.00 | 12,930.00 | 12,930.00 | 2.90% | 1,659 |
| Sep 8, 2026 | 12,835.00 | 13,080.00 | 12,565.00 | 12,565.00 | 12,565.00 | -1.33% | 3,601 |
| Sep 7, 2026 | 12,740.00 | 12,775.00 | 12,650.00 | 12,735.00 | 12,735.00 | 4.77% | 6,503 |
| Sep 4, 2026 | 11,925.00 | 12,330.00 | 11,925.00 | 12,155.00 | 12,155.00 | 3.05% | 3,119 |
| Sep 3, 2026 | 12,045.00 | 12,045.00 | 11,590.00 | 11,795.00 | 11,795.00 | -0.38% | 582 |
| Sep 2, 2026 | 11,835.00 | 12,125.00 | 11,835.00 | 11,840.00 | 11,840.00 | -3.97% | 997 |
| Sep 1, 2026 | 12,345.00 | 12,405.00 | 12,170.00 | 12,330.00 | 12,330.00 | -0.80% | 168 |
| Aug 31, 2026 | 12,170.00 | 12,452.00 | 11,895.00 | 12,430.00 | 12,430.00 | -0.44% | 399 |
| Aug 28, 2026 | 12,540.00 | 12,660.00 | 12,430.00 | 12,485.00 | 12,485.00 | -1.07% | 387 |
| Aug 27, 2026 | 12,610.00 | 12,650.00 | 12,350.00 | 12,620.00 | 12,620.00 | 3.27% | 3,666 |
| Aug 26, 2026 | 12,125.00 | 12,400.00 | 12,035.00 | 12,220.00 | 12,220.00 | -0.45% | 816 |
| Aug 25, 2026 | 11,815.00 | 12,275.00 | 11,375.00 | 12,275.00 | 12,275.00 | 1.99% | 608 |
| Aug 24, 2026 | 12,060.00 | 12,195.00 | 11,930.00 | 12,035.00 | 12,035.00 | 0.29% | 417 |
| Aug 21, 2026 | 11,980.00 | 12,120.00 | 11,900.00 | 12,000.00 | 12,000.00 | -2.68% | 1,561 |
| Aug 20, 2026 | 12,155.00 | 12,440.00 | 12,095.00 | 12,330.00 | 12,330.00 | 3.05% | 3,377 |
| Aug 19, 2026 | 11,790.00 | 12,315.00 | 11,790.00 | 11,965.00 | 11,965.00 | -5.42% | 1,591 |
| Aug 18, 2026 | 13,105.00 | 13,335.00 | 12,565.00 | 12,650.00 | 12,650.00 | -1.44% | 2,402 |
| Aug 14, 2026 | 13,000.00 | 13,035.00 | 12,540.00 | 12,835.00 | 12,835.00 | 1.91% | 2,287 |
| Aug 13, 2026 | 12,640.00 | 12,830.00 | 12,525.00 | 12,595.00 | 12,595.00 | 2.90% | 3,814 |
| Aug 12, 2026 | 11,830.00 | 12,330.00 | 11,740.00 | 12,240.00 | 12,240.00 | 5.93% | 15,834 |
| Aug 11, 2026 | 11,225.00 | 11,615.00 | 11,175.00 | 11,555.00 | 11,555.00 | - | 1,137 |
| Aug 10, 2026 | 11,215.00 | 11,555.00 | 11,195.00 | 11,555.00 | 11,555.00 | 3.96% | 8,031 |
| Aug 7, 2026 | 11,380.00 | 11,465.00 | 10,850.00 | 11,115.00 | 11,115.00 | -0.89% | 407 |
| Aug 6, 2026 | 11,600.00 | 11,745.00 | 11,120.00 | 11,215.00 | 11,215.00 | -5.20% | 1,703 |
| Aug 5, 2026 | 11,695.00 | 11,850.00 | 11,550.00 | 11,830.00 | 11,830.00 | 7.11% | 7,894 |
| Aug 4, 2026 | 10,815.00 | 11,045.00 | 10,415.00 | 11,045.00 | 11,045.00 | 4.05% | 17,359 |
| Aug 3, 2026 | 10,580.00 | 10,845.00 | 10,365.00 | 10,615.00 | 10,615.00 | -1.21% | 9,852 |
| Jul 31, 2026 | 10,120.00 | 10,810.00 | 10,000.00 | 10,745.00 | 10,745.00 | 22.45% | 62,684 |
| Jul 30, 2026 | 9,305.00 | 9,535.00 | 8,710.00 | 8,775.00 | 8,775.00 | -6.00% | 46,198 |
| Jul 29, 2026 | 10,290.00 | 10,355.00 | 8,630.00 | 9,335.00 | 9,335.00 | -8.35% | 13,306 |
| Jul 28, 2026 | 10,975.00 | 10,975.00 | 10,095.00 | 10,185.00 | 10,185.00 | -13.10% | 2,389 |
| Jul 27, 2026 | 11,960.00 | 11,960.00 | 11,330.00 | 11,720.00 | 11,720.00 | 1.08% | 1,902 |
| Jul 24, 2026 | 12,495.00 | 12,495.00 | 11,570.00 | 11,595.00 | 11,595.00 | -8.41% | 6,772 |
| Jul 23, 2026 | 12,385.00 | 12,670.00 | 12,055.00 | 12,660.00 | 12,660.00 | 5.02% | 2,758 |
| Jul 22, 2026 | 12,640.00 | 12,765.00 | 12,050.00 | 12,055.00 | 12,055.00 | 0.96% | 3,183 |
| Jul 21, 2026 | 11,570.00 | 12,025.00 | 11,295.00 | 11,940.00 | 11,940.00 | 3.24% | 6,727 |
| Jul 20, 2026 | 11,810.00 | 12,170.00 | 11,500.00 | 11,565.00 | 11,565.00 | -6.20% | 2,324 |
| Jul 16, 2026 | 12,790.00 | 12,860.00 | 12,250.00 | 12,330.00 | 12,330.00 | -7.88% | 3,400 |
| Jul 15, 2026 | 13,000.00 | 13,535.00 | 13,000.00 | 13,385.00 | 13,385.00 | 9.67% | 11,606 |
| Jul 14, 2026 | 12,385.00 | 12,545.00 | 11,615.00 | 12,205.00 | 12,205.00 | -1.05% | 3,036 |
| Jul 13, 2026 | 13,430.00 | 13,760.00 | 12,300.00 | 12,335.00 | 12,335.00 | -8.15% | 3,577 |