Kb Rise Samsung Electronics Sk Hynix Balanced 50 ETF (KRX:0162Z0)
South Korea · Delayed Price · Currency is KRW 14,030
+140 (1.01%)
At close: Sep 23, 2026
KRX:0162Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14,085.00 | 14,145.00 | 13,850.00 | 13,890.00 | 13,890.00 | -0.07% | 6,954,553 |
| Sep 21, 2026 | 13,760.00 | 13,935.00 | 13,760.00 | 13,900.00 | 13,900.00 | 1.50% | 4,314,756 |
| Sep 18, 2026 | 13,630.00 | 13,720.00 | 13,590.00 | 13,695.00 | 13,695.00 | 2.28% | 4,002,273 |
| Sep 17, 2026 | 13,520.00 | 13,545.00 | 13,370.00 | 13,390.00 | 13,390.00 | - | 3,926,814 |
| Sep 16, 2026 | 13,210.00 | 13,425.00 | 13,200.00 | 13,390.00 | 13,390.00 | 1.40% | 3,884,088 |
| Sep 15, 2026 | 13,225.00 | 13,345.00 | 13,155.00 | 13,205.00 | 13,205.00 | -0.11% | 4,859,309 |
| Sep 14, 2026 | 13,275.00 | 13,400.00 | 13,220.00 | 13,220.00 | 13,220.00 | -2.79% | 5,408,730 |
| Sep 11, 2026 | 13,510.00 | 13,650.00 | 13,480.00 | 13,600.00 | 13,600.00 | -1.56% | 5,357,218 |
| Sep 10, 2026 | 13,810.00 | 13,880.00 | 13,640.00 | 13,815.00 | 13,815.00 | - | 4,710,287 |
| Sep 9, 2026 | 13,680.00 | 13,930.00 | 13,680.00 | 13,815.00 | 13,815.00 | 0.99% | 6,375,491 |
| Sep 8, 2026 | 13,730.00 | 13,990.00 | 13,655.00 | 13,680.00 | 13,680.00 | 0.22% | 8,673,976 |
| Sep 7, 2026 | 13,505.00 | 13,660.00 | 13,485.00 | 13,650.00 | 13,650.00 | 3.17% | 5,518,361 |
| Sep 4, 2026 | 13,120.00 | 13,330.00 | 13,120.00 | 13,230.00 | 13,230.00 | 1.69% | 5,756,756 |
| Sep 3, 2026 | 13,175.00 | 13,195.00 | 12,860.00 | 13,010.00 | 13,010.00 | -0.38% | 5,114,702 |
| Sep 2, 2026 | 13,105.00 | 13,225.00 | 13,060.00 | 13,060.00 | 13,060.00 | -2.25% | 4,383,870 |
| Sep 1, 2026 | 13,240.00 | 13,425.00 | 13,200.00 | 13,360.00 | 13,360.00 | 0.49% | 4,328,931 |
| Aug 31, 2026 | 12,995.00 | 13,295.00 | 12,945.00 | 13,295.00 | 13,295.00 | 0.26% | 5,918,852 |
| Aug 28, 2026 | 13,365.00 | 13,495.00 | 13,255.00 | 13,260.00 | 13,260.00 | -1.60% | 3,599,445 |
| Aug 27, 2026 | 13,620.00 | 13,665.00 | 13,420.00 | 13,475.00 | 13,475.00 | 0.94% | 5,446,676 |
| Aug 26, 2026 | 13,260.00 | 13,505.00 | 13,250.00 | 13,350.00 | 13,350.00 | 0.26% | 6,119,727 |
| Aug 25, 2026 | 13,030.00 | 13,315.00 | 12,895.00 | 13,315.00 | 13,315.00 | 0.08% | 7,502,970 |
| Aug 24, 2026 | 13,630.00 | 13,655.00 | 13,265.00 | 13,305.00 | 13,305.00 | -2.99% | 7,784,021 |
| Aug 21, 2026 | 13,360.00 | 13,760.00 | 13,360.00 | 13,715.00 | 13,715.00 | 1.52% | 9,055,955 |
| Aug 20, 2026 | 13,120.00 | 13,550.00 | 13,005.00 | 13,510.00 | 13,510.00 | 5.71% | 9,634,873 |
| Aug 19, 2026 | 12,875.00 | 12,975.00 | 12,730.00 | 12,780.00 | 12,780.00 | -4.09% | 6,438,684 |
| Aug 18, 2026 | 13,640.00 | 13,850.00 | 13,260.00 | 13,325.00 | 13,325.00 | -0.49% | 9,138,230 |
| Aug 14, 2026 | 13,490.00 | 13,490.00 | 13,255.00 | 13,390.00 | 13,390.00 | 1.67% | 6,017,315 |
| Aug 13, 2026 | 13,140.00 | 13,327.00 | 13,125.00 | 13,170.00 | 13,170.00 | 2.49% | 7,131,240 |
| Aug 12, 2026 | 12,585.00 | 13,005.00 | 12,540.00 | 12,850.00 | 12,850.00 | 2.88% | 7,543,455 |
| Aug 11, 2026 | 12,235.00 | 12,585.00 | 12,210.00 | 12,490.00 | 12,490.00 | 1.17% | 5,949,785 |
| Aug 10, 2026 | 12,485.00 | 12,590.00 | 12,270.00 | 12,345.00 | 12,345.00 | -0.32% | 5,499,019 |
| Aug 7, 2026 | 12,580.00 | 12,705.00 | 12,300.00 | 12,385.00 | 12,385.00 | -0.72% | 6,200,773 |
| Aug 6, 2026 | 12,825.00 | 12,920.00 | 12,470.00 | 12,475.00 | 12,475.00 | -4.33% | 7,953,033 |
| Aug 5, 2026 | 13,205.00 | 13,205.00 | 12,980.00 | 13,040.00 | 13,040.00 | 1.99% | 7,461,342 |
| Aug 4, 2026 | 12,925.00 | 12,935.00 | 12,420.00 | 12,785.00 | 12,785.00 | 0.24% | 10,042,897 |
| Aug 3, 2026 | 12,995.00 | 13,040.00 | 12,715.00 | 12,755.00 | 12,755.00 | -5.94% | 9,260,093 |
| Jul 31, 2026 | 12,800.00 | 13,620.00 | 12,700.00 | 13,560.00 | 13,560.00 | 16.20% | 18,767,856 |
| Jul 30, 2026 | 11,860.00 | 12,245.00 | 11,555.00 | 11,670.00 | 11,670.00 | -1.92% | 17,022,176 |
| Jul 29, 2026 | 12,445.00 | 12,695.00 | 11,315.00 | 11,925.00 | 11,899.00 | -3.52% | 26,494,994 |
| Jul 28, 2026 | 12,770.00 | 12,855.00 | 12,350.00 | 12,360.00 | 12,333.05 | -7.28% | 13,063,351 |
| Jul 27, 2026 | 13,355.00 | 13,355.00 | 12,995.00 | 13,330.00 | 13,300.94 | 1.21% | 9,753,261 |
| Jul 24, 2026 | 13,550.00 | 13,590.00 | 13,100.00 | 13,170.00 | 13,141.29 | -3.97% | 9,114,491 |
| Jul 23, 2026 | 13,620.00 | 13,765.00 | 13,455.00 | 13,715.00 | 13,685.10 | 2.66% | 7,963,571 |
| Jul 22, 2026 | 13,850.00 | 13,900.00 | 13,360.00 | 13,360.00 | 13,330.87 | -0.37% | 10,123,156 |
| Jul 21, 2026 | 13,075.00 | 13,525.00 | 12,980.00 | 13,410.00 | 13,380.76 | 2.68% | 10,549,309 |
| Jul 20, 2026 | 12,950.00 | 13,455.00 | 12,950.00 | 13,060.00 | 13,031.53 | -2.17% | 13,634,426 |
| Jul 16, 2026 | 13,530.00 | 13,582.00 | 13,275.00 | 13,350.00 | 13,320.89 | -5.02% | 10,766,968 |
| Jul 15, 2026 | 14,130.00 | 14,270.00 | 13,950.00 | 14,055.00 | 14,024.36 | 3.77% | 14,856,027 |
| Jul 14, 2026 | 13,265.00 | 13,650.00 | 12,900.00 | 13,545.00 | 13,515.47 | 1.73% | 25,007,708 |
| Jul 13, 2026 | 14,140.00 | 14,270.00 | 13,280.00 | 13,315.00 | 13,285.97 | -6.66% | 18,213,139 |