Kb Rise Korea Strategic Industries Active ETF (KRX:0151P0)
South Korea · Delayed Price · Currency is KRW 15,350
+230 (1.52%)
At close: Sep 23, 2026
KRX:0151P0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,415.00 | 15,465.00 | 15,145.00 | 15,345.00 | - | 1.49% | 66,134 |
| Sep 22, 2026 | 15,420.00 | 15,530.00 | 15,030.00 | 15,120.00 | 15,120.00 | 0.47% | 73,093 |
| Sep 21, 2026 | 14,785.00 | 15,070.00 | 14,770.00 | 15,050.00 | 15,050.00 | 2.84% | 116,804 |
| Sep 18, 2026 | 14,590.00 | 14,700.00 | 14,500.00 | 14,635.00 | 14,635.00 | 3.06% | 79,702 |
| Sep 17, 2026 | 14,340.00 | 14,460.00 | 14,130.00 | 14,200.00 | 14,200.00 | -0.53% | 34,075 |
| Sep 16, 2026 | 13,885.00 | 14,275.00 | 13,855.00 | 14,275.00 | 14,275.00 | 2.85% | 53,342 |
| Sep 15, 2026 | 13,995.00 | 14,145.00 | 13,795.00 | 13,880.00 | 13,880.00 | -0.82% | 43,923 |
| Sep 14, 2026 | 14,165.00 | 14,300.00 | 13,980.00 | 13,995.00 | 13,995.00 | -4.67% | 96,777 |
| Sep 11, 2026 | 14,500.00 | 14,805.00 | 14,465.00 | 14,680.00 | 14,680.00 | -3.36% | 78,267 |
| Sep 10, 2026 | 15,140.00 | 15,200.00 | 14,780.00 | 15,190.00 | 15,190.00 | 0.33% | 69,660 |
| Sep 9, 2026 | 14,855.00 | 15,340.00 | 14,855.00 | 15,140.00 | 15,140.00 | 2.40% | 73,722 |
| Sep 8, 2026 | 15,110.00 | 15,395.00 | 14,785.00 | 14,785.00 | 14,785.00 | -1.30% | 94,587 |
| Sep 7, 2026 | 14,680.00 | 14,980.00 | 14,680.00 | 14,980.00 | 14,980.00 | 5.46% | 106,119 |
| Sep 4, 2026 | 13,925.00 | 14,320.00 | 13,925.00 | 14,205.00 | 14,205.00 | 2.86% | 82,791 |
| Sep 3, 2026 | 14,030.00 | 14,090.00 | 13,435.00 | 13,810.00 | 13,810.00 | -0.54% | 125,253 |
| Sep 2, 2026 | 13,960.00 | 14,130.00 | 13,830.00 | 13,885.00 | 13,885.00 | -4.01% | 73,882 |
| Sep 1, 2026 | 14,310.00 | 14,520.00 | 14,165.00 | 14,465.00 | 14,465.00 | -0.38% | 180,840 |
| Aug 31, 2026 | 13,970.00 | 14,520.00 | 13,780.00 | 14,520.00 | 14,520.00 | - | 149,137 |
| Aug 28, 2026 | 14,685.00 | 14,865.00 | 14,450.00 | 14,520.00 | 14,520.00 | -2.02% | 76,408 |
| Aug 27, 2026 | 14,890.00 | 14,975.00 | 14,515.00 | 14,820.00 | 14,820.00 | 2.49% | 125,310 |
| Aug 26, 2026 | 14,320.00 | 14,645.00 | 14,220.00 | 14,460.00 | 14,460.00 | 0.38% | 123,592 |
| Aug 25, 2026 | 13,865.00 | 14,405.00 | 13,460.00 | 14,405.00 | 14,405.00 | 0.91% | 138,881 |
| Aug 24, 2026 | 14,640.00 | 14,730.00 | 14,145.00 | 14,275.00 | 14,275.00 | -3.48% | 119,080 |
| Aug 21, 2026 | 14,505.00 | 14,850.00 | 14,450.00 | 14,790.00 | 14,790.00 | -0.60% | 228,709 |
| Aug 20, 2026 | 14,480.00 | 14,950.00 | 14,225.00 | 14,880.00 | 14,880.00 | 6.13% | 212,674 |
| Aug 19, 2026 | 13,970.00 | 14,465.00 | 13,800.00 | 14,020.00 | 14,020.00 | -5.94% | 310,422 |
| Aug 18, 2026 | 15,545.00 | 15,890.00 | 14,750.00 | 14,905.00 | 14,905.00 | -1.39% | 278,991 |
| Aug 14, 2026 | 15,295.00 | 15,350.00 | 14,675.00 | 15,115.00 | 15,115.00 | 1.92% | 116,805 |
| Aug 13, 2026 | 14,735.00 | 15,090.00 | 14,700.00 | 14,830.00 | 14,830.00 | 4.07% | 89,560 |
| Aug 12, 2026 | 14,000.00 | 14,485.00 | 13,835.00 | 14,250.00 | 14,250.00 | 3.49% | 117,874 |
| Aug 11, 2026 | 13,445.00 | 13,840.00 | 13,295.00 | 13,770.00 | 13,770.00 | 0.84% | 196,301 |
| Aug 10, 2026 | 13,470.00 | 13,825.00 | 13,390.00 | 13,655.00 | 13,655.00 | 3.17% | 177,019 |
| Aug 7, 2026 | 13,615.00 | 13,842.00 | 12,965.00 | 13,235.00 | 13,235.00 | -0.94% | 252,572 |
| Aug 6, 2026 | 14,075.00 | 14,190.00 | 13,300.00 | 13,360.00 | 13,360.00 | -6.96% | 270,553 |
| Aug 5, 2026 | 14,465.00 | 14,600.00 | 14,105.00 | 14,360.00 | 14,360.00 | 5.16% | 203,973 |
| Aug 4, 2026 | 13,770.00 | 13,850.00 | 12,915.00 | 13,655.00 | 13,655.00 | 2.52% | 597,763 |
| Aug 3, 2026 | 13,630.00 | 13,730.00 | 13,220.00 | 13,320.00 | 13,320.00 | -6.00% | 463,536 |
| Jul 31, 2026 | 12,560.00 | 14,190.00 | 12,190.00 | 14,170.00 | 14,170.00 | 26.52% | 473,335 |
| Jul 30, 2026 | 11,765.00 | 12,300.00 | 11,010.00 | 11,200.00 | 11,200.00 | -4.80% | 1,459,132 |
| Jul 29, 2026 | 12,830.00 | 13,180.00 | 10,715.00 | 11,795.00 | 11,765.00 | -6.83% | 1,274,182 |
| Jul 28, 2026 | 13,665.00 | 13,665.00 | 12,595.00 | 12,660.00 | 12,627.80 | -13.70% | 499,509 |
| Jul 27, 2026 | 14,920.00 | 14,920.00 | 14,120.00 | 14,670.00 | 14,632.69 | 1.24% | 311,150 |
| Jul 24, 2026 | 15,610.00 | 15,610.00 | 14,405.00 | 14,490.00 | 14,453.15 | -7.53% | 494,479 |
| Jul 23, 2026 | 15,480.00 | 15,745.00 | 15,150.00 | 15,670.00 | 15,630.14 | 4.47% | 218,381 |
| Jul 22, 2026 | 16,000.00 | 16,100.00 | 15,000.00 | 15,000.00 | 14,961.85 | -0.66% | 283,280 |
| Jul 21, 2026 | 14,675.00 | 15,325.00 | 14,395.00 | 15,100.00 | 15,061.59 | 2.90% | 472,390 |
| Jul 20, 2026 | 14,815.00 | 15,535.00 | 14,475.00 | 14,675.00 | 14,637.67 | -6.41% | 1,214,243 |
| Jul 16, 2026 | 16,100.00 | 16,142.00 | 15,350.00 | 15,680.00 | 15,640.12 | -7.71% | 909,786 |
| Jul 15, 2026 | 16,990.00 | 17,215.00 | 16,630.00 | 16,990.00 | 16,946.79 | 6.39% | 489,447 |
| Jul 14, 2026 | 15,415.00 | 16,065.00 | 14,645.00 | 15,970.00 | 15,929.38 | 2.97% | 1,100,276 |