Kb Rise China Ai Semiconductor Top4 Plus ETF (KRX:0164G0)
South Korea · Delayed Price · Currency is KRW 12,565
+75 (0.60%)
At close: Sep 23, 2026
KRX:0164G0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,910.00 | 13,500.00 | 12,490.00 | 12,490.00 | 12,490.00 | -3.25% | 239,335 |
| Sep 21, 2026 | 12,805.00 | 13,220.00 | 12,805.00 | 12,910.00 | 12,910.00 | 0.82% | 23,576 |
| Sep 18, 2026 | 12,505.00 | 13,060.00 | 12,505.00 | 12,805.00 | 12,805.00 | 2.40% | 53,929 |
| Sep 17, 2026 | 12,305.00 | 12,775.00 | 12,305.00 | 12,505.00 | 12,505.00 | 0.24% | 5,581 |
| Sep 16, 2026 | 11,620.00 | 12,595.00 | 11,620.00 | 12,475.00 | 12,475.00 | 5.01% | 24,773 |
| Sep 15, 2026 | 11,525.00 | 11,985.00 | 11,515.00 | 11,880.00 | 11,880.00 | 3.08% | 6,506 |
| Sep 14, 2026 | 12,100.00 | 12,100.00 | 11,480.00 | 11,525.00 | 11,525.00 | -2.54% | 3,806 |
| Sep 11, 2026 | 11,700.00 | 11,920.00 | 11,510.00 | 11,825.00 | 11,825.00 | 0.42% | 9,306 |
| Sep 10, 2026 | 11,865.00 | 11,980.00 | 11,690.00 | 11,775.00 | 11,775.00 | -0.76% | 3,411 |
| Sep 9, 2026 | 11,965.00 | 12,195.00 | 11,860.00 | 11,865.00 | 11,865.00 | -1.04% | 17,341 |
| Sep 8, 2026 | 12,130.00 | 12,345.00 | 11,950.00 | 11,990.00 | 11,990.00 | -1.40% | 5,775 |
| Sep 7, 2026 | 11,800.00 | 12,270.00 | 11,770.00 | 12,160.00 | 12,160.00 | 3.05% | 35,643 |
| Sep 4, 2026 | 12,150.00 | 12,275.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.88% | 7,975 |
| Sep 3, 2026 | 12,250.00 | 12,435.00 | 11,900.00 | 12,150.00 | 12,150.00 | -0.78% | 9,181 |
| Sep 2, 2026 | 12,620.00 | 12,620.00 | 12,015.00 | 12,245.00 | 12,245.00 | -2.12% | 16,963 |
| Sep 1, 2026 | 12,700.00 | 12,745.00 | 12,360.00 | 12,510.00 | 12,510.00 | -1.50% | 4,083 |
| Aug 31, 2026 | 12,635.00 | 12,700.00 | 12,235.00 | 12,700.00 | 12,700.00 | 0.51% | 5,364 |
| Aug 28, 2026 | 12,765.00 | 13,045.00 | 12,630.00 | 12,635.00 | 12,635.00 | -0.94% | 3,019 |
| Aug 27, 2026 | 12,470.00 | 12,875.00 | 12,390.00 | 12,755.00 | 12,755.00 | 1.71% | 32,417 |
| Aug 26, 2026 | 12,285.00 | 12,695.00 | 12,195.00 | 12,540.00 | 12,540.00 | 2.12% | 5,144 |
| Aug 25, 2026 | 12,205.00 | 12,405.00 | 12,030.00 | 12,280.00 | 12,280.00 | 0.61% | 5,716 |
| Aug 24, 2026 | 13,450.00 | 13,450.00 | 12,080.00 | 12,205.00 | 12,205.00 | -6.12% | 18,286 |
| Aug 21, 2026 | 12,750.00 | 13,110.00 | 12,710.00 | 13,000.00 | 13,000.00 | 1.96% | 24,131 |
| Aug 20, 2026 | 12,990.00 | 13,290.00 | 12,750.00 | 12,750.00 | 12,750.00 | -1.85% | 22,280 |
| Aug 19, 2026 | 14,300.00 | 14,300.00 | 12,955.00 | 12,990.00 | 12,990.00 | -9.26% | 35,515 |
| Aug 18, 2026 | 14,165.00 | 14,520.00 | 14,035.00 | 14,315.00 | 14,315.00 | 4.72% | 17,765 |
| Aug 14, 2026 | 13,760.00 | 13,820.00 | 13,525.00 | 13,670.00 | 13,670.00 | -0.65% | 28,839 |
| Aug 13, 2026 | 14,040.00 | 14,090.00 | 13,540.00 | 13,760.00 | 13,760.00 | 0.92% | 36,120 |
| Aug 12, 2026 | 13,575.00 | 13,745.00 | 13,190.00 | 13,635.00 | 13,635.00 | 2.63% | 16,712 |
| Aug 11, 2026 | 13,375.00 | 13,580.00 | 13,025.00 | 13,285.00 | 13,285.00 | -0.67% | 9,875 |
| Aug 10, 2026 | 14,700.00 | 14,700.00 | 13,145.00 | 13,375.00 | 13,375.00 | -1.69% | 19,923 |
| Aug 7, 2026 | 13,910.00 | 13,960.00 | 13,425.00 | 13,605.00 | 13,605.00 | 1.34% | 10,942 |
| Aug 6, 2026 | 13,515.00 | 13,735.00 | 13,000.00 | 13,425.00 | 13,425.00 | -0.67% | 8,246 |
| Aug 5, 2026 | 13,430.00 | 13,750.00 | 12,895.00 | 13,515.00 | 13,515.00 | 2.15% | 39,383 |
| Aug 4, 2026 | 12,210.00 | 13,390.00 | 12,095.00 | 13,230.00 | 13,230.00 | 8.40% | 57,048 |
| Aug 3, 2026 | 13,015.00 | 13,015.00 | 12,135.00 | 12,205.00 | 12,205.00 | -6.22% | 21,456 |
| Jul 31, 2026 | 13,160.00 | 14,415.00 | 12,930.00 | 13,015.00 | 13,015.00 | 3.09% | 63,673 |
| Jul 30, 2026 | 13,585.00 | 13,585.00 | 11,920.00 | 12,625.00 | 12,625.00 | -4.72% | 20,824 |
| Jul 29, 2026 | 13,690.00 | 13,745.00 | 12,730.00 | 13,250.00 | 13,250.00 | -2.89% | 40,868 |
| Jul 28, 2026 | 14,605.00 | 15,100.00 | 13,505.00 | 13,645.00 | 13,645.00 | -6.48% | 57,513 |
| Jul 27, 2026 | 14,890.00 | 14,900.00 | 14,225.00 | 14,590.00 | 14,590.00 | -1.25% | 11,718 |
| Jul 24, 2026 | 14,780.00 | 15,000.00 | 14,430.00 | 14,775.00 | 14,775.00 | 0.07% | 14,095 |
| Jul 23, 2026 | 15,420.00 | 15,465.00 | 14,610.00 | 14,765.00 | 14,765.00 | -4.12% | 63,592 |
| Jul 22, 2026 | 16,100.00 | 16,255.00 | 15,275.00 | 15,400.00 | 15,400.00 | -1.82% | 138,044 |
| Jul 21, 2026 | 14,410.00 | 15,785.00 | 13,955.00 | 15,685.00 | 15,685.00 | 12.40% | 59,154 |
| Jul 20, 2026 | 14,305.00 | 14,900.00 | 13,940.00 | 13,955.00 | 13,955.00 | -9.59% | 127,809 |
| Jul 16, 2026 | 16,260.00 | 16,260.00 | 15,420.00 | 15,435.00 | 15,435.00 | -5.13% | 19,142 |
| Jul 15, 2026 | 16,810.00 | 17,150.00 | 16,185.00 | 16,270.00 | 16,270.00 | -3.01% | 81,727 |
| Jul 14, 2026 | 16,355.00 | 17,000.00 | 15,800.00 | 16,775.00 | 16,775.00 | 2.57% | 27,279 |
| Jul 13, 2026 | 17,170.00 | 17,500.00 | 16,325.00 | 16,355.00 | 16,355.00 | -6.57% | 105,046 |