KB Rise US S&P500 10% Daily Fixed Covered Call ETF (KRX:0138T0)
South Korea · Delayed Price · Currency is KRW 9,350.00
+5.00 (0.05%)
At close: Sep 23, 2026
KRX:0138T0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,460.00 | 9,515.00 | 9,330.00 | 9,345.00 | 9,345.00 | -1.01% | 24,252 |
| Sep 21, 2026 | 9,395.00 | 9,470.00 | 9,395.00 | 9,440.00 | 9,440.00 | 0.48% | 15,360 |
| Sep 18, 2026 | 9,405.00 | 9,417.00 | 9,372.00 | 9,395.00 | 9,395.00 | 0.37% | 23,300 |
| Sep 17, 2026 | 9,250.00 | 9,360.00 | 9,250.00 | 9,360.00 | 9,360.00 | 1.24% | 18,762 |
| Sep 16, 2026 | 9,175.00 | 9,260.00 | 9,175.00 | 9,245.00 | 9,245.00 | 0.82% | 12,682 |
| Sep 15, 2026 | 9,140.00 | 9,195.00 | 9,140.00 | 9,170.00 | 9,170.00 | 0.60% | 7,708 |
| Sep 14, 2026 | 9,195.00 | 9,195.00 | 9,065.00 | 9,115.00 | 9,115.00 | -0.23% | 24,262 |
| Sep 11, 2026 | 9,230.00 | 9,230.00 | 9,135.00 | 9,210.00 | 9,136.00 | 0.22% | 38,309 |
| Sep 10, 2026 | 9,210.00 | 9,210.00 | 9,140.00 | 9,190.00 | 9,116.16 | -0.22% | 29,067 |
| Sep 9, 2026 | 9,250.00 | 9,290.00 | 9,175.00 | 9,210.00 | 9,136.00 | -0.86% | 27,323 |
| Sep 8, 2026 | 9,330.00 | 9,380.00 | 9,230.00 | 9,290.00 | 9,215.36 | -0.43% | 48,483 |
| Sep 7, 2026 | 9,460.00 | 9,460.00 | 9,240.00 | 9,330.00 | 9,255.04 | -0.90% | 54,863 |
| Sep 4, 2026 | 9,350.00 | 9,435.00 | 9,350.00 | 9,415.00 | 9,339.35 | 0.80% | 14,773 |
| Sep 3, 2026 | 9,365.00 | 9,450.00 | 9,325.00 | 9,340.00 | 9,264.96 | -0.21% | 19,476 |
| Sep 2, 2026 | 9,450.00 | 9,450.00 | 9,350.00 | 9,360.00 | 9,284.79 | -0.95% | 23,615 |
| Sep 1, 2026 | 9,455.00 | 9,540.00 | 9,415.00 | 9,450.00 | 9,374.07 | -0.05% | 21,989 |
| Aug 31, 2026 | 9,510.00 | 9,525.00 | 9,450.00 | 9,455.00 | 9,379.03 | -0.58% | 16,688 |
| Aug 28, 2026 | 9,570.00 | 9,570.00 | 9,500.00 | 9,510.00 | 9,433.59 | 0.11% | 15,020 |
| Aug 27, 2026 | 9,660.00 | 9,660.00 | 9,495.00 | 9,500.00 | 9,423.67 | - | 21,456 |
| Aug 26, 2026 | 9,505.00 | 9,550.00 | 9,475.00 | 9,500.00 | 9,423.67 | - | 16,444 |
| Aug 25, 2026 | 9,500.00 | 9,500.00 | 9,425.00 | 9,500.00 | 9,423.67 | 0.26% | 15,916 |
| Aug 24, 2026 | 9,560.00 | 9,560.00 | 9,450.00 | 9,475.00 | 9,398.87 | -0.73% | 25,697 |
| Aug 21, 2026 | 9,635.00 | 9,635.00 | 9,480.00 | 9,545.00 | 9,468.31 | -1.19% | 37,692 |
| Aug 20, 2026 | 9,785.00 | 9,785.00 | 9,595.00 | 9,660.00 | 9,582.38 | 0.36% | 21,773 |
| Aug 19, 2026 | 9,755.00 | 9,760.00 | 9,590.00 | 9,625.00 | 9,547.67 | -1.33% | 27,558 |
| Aug 18, 2026 | 9,970.00 | 9,970.00 | 9,735.00 | 9,755.00 | 9,676.62 | -1.12% | 32,951 |
| Aug 14, 2026 | 9,980.00 | 9,980.00 | 9,835.00 | 9,865.00 | 9,785.74 | 0.46% | 46,604 |
| Aug 13, 2026 | 9,955.00 | 9,960.00 | 9,785.00 | 9,820.00 | 9,741.10 | -0.17% | 35,084 |
| Aug 12, 2026 | 10,010.00 | 10,010.00 | 9,890.00 | 9,955.00 | 9,757.96 | 0.10% | 102,299 |
| Aug 11, 2026 | 10,040.00 | 10,040.00 | 9,915.00 | 9,945.00 | 9,748.16 | -0.95% | 42,416 |
| Aug 10, 2026 | 9,980.00 | 10,045.00 | 9,920.00 | 10,040.00 | 9,841.28 | 1.31% | 26,267 |
| Aug 7, 2026 | 10,035.00 | 10,040.00 | 9,897.00 | 9,910.00 | 9,713.85 | -0.35% | 27,962 |
| Aug 6, 2026 | 10,050.00 | 10,050.00 | 9,900.00 | 9,945.00 | 9,748.16 | -0.75% | 32,282 |
| Aug 5, 2026 | 9,915.00 | 10,080.00 | 9,915.00 | 10,020.00 | 9,821.68 | 1.31% | 40,750 |
| Aug 4, 2026 | 9,830.00 | 9,890.00 | 9,810.00 | 9,890.00 | 9,694.25 | 1.07% | 33,213 |
| Aug 3, 2026 | 9,680.00 | 9,785.00 | 9,680.00 | 9,785.00 | 9,591.33 | 1.08% | 32,076 |
| Jul 31, 2026 | 9,900.00 | 9,900.00 | 9,665.00 | 9,680.00 | 9,488.41 | 1.04% | 29,575 |
| Jul 30, 2026 | 9,730.00 | 9,730.00 | 9,570.00 | 9,580.00 | 9,390.38 | -1.59% | 27,256 |
| Jul 29, 2026 | 9,815.00 | 9,875.00 | 9,670.00 | 9,735.00 | 9,542.32 | -0.82% | 49,632 |
| Jul 28, 2026 | 9,985.00 | 9,985.00 | 9,800.00 | 9,815.00 | 9,620.73 | -1.60% | 26,072 |
| Jul 27, 2026 | 9,855.00 | 9,975.00 | 9,840.00 | 9,975.00 | 9,777.57 | 1.37% | 36,640 |
| Jul 24, 2026 | 9,970.00 | 9,970.00 | 9,830.00 | 9,840.00 | 9,645.24 | -1.30% | 28,064 |
| Jul 23, 2026 | 10,065.00 | 10,065.00 | 9,945.00 | 9,970.00 | 9,772.67 | -0.94% | 27,237 |
| Jul 22, 2026 | 10,185.00 | 10,185.00 | 10,035.00 | 10,065.00 | 9,865.79 | 0.55% | 27,902 |
| Jul 21, 2026 | 10,010.00 | 10,025.00 | 9,950.00 | 10,010.00 | 9,811.87 | - | 35,164 |
| Jul 20, 2026 | 10,175.00 | 10,175.00 | 9,985.00 | 10,010.00 | 9,811.87 | -1.72% | 41,801 |
| Jul 16, 2026 | 10,205.00 | 10,220.00 | 10,160.00 | 10,185.00 | 9,983.41 | -0.20% | 29,516 |
| Jul 15, 2026 | 10,150.00 | 10,230.00 | 10,150.00 | 10,205.00 | 10,003.01 | 0.05% | 32,526 |
| Jul 14, 2026 | 10,310.00 | 10,310.00 | 10,065.00 | 10,200.00 | 9,998.11 | -0.84% | 49,068 |
| Jul 13, 2026 | 10,405.00 | 10,470.00 | 10,390.00 | 10,430.00 | 10,082.41 | 0.24% | 106,463 |