KB RISE US AI Electricity Infrastructure Active ETF (KRX:0176E0)
South Korea · Delayed Price · Currency is KRW 9,695.00
-20.00 (-0.21%)
At close: Sep 23, 2026
KRX:0176E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,830.00 | 9,910.00 | 9,430.00 | 9,715.00 | 9,715.00 | -0.97% | 24,879 |
| Sep 21, 2026 | 9,865.00 | 9,905.00 | 9,775.00 | 9,810.00 | 9,810.00 | 0.56% | 38,398 |
| Sep 18, 2026 | 9,655.00 | 9,765.00 | 9,590.00 | 9,755.00 | 9,755.00 | 0.41% | 10,076 |
| Sep 17, 2026 | 9,600.00 | 9,750.00 | 9,565.00 | 9,715.00 | 9,715.00 | 5.43% | 23,990 |
| Sep 16, 2026 | 9,130.00 | 9,215.00 | 9,050.00 | 9,215.00 | 9,215.00 | 1.26% | 3,196 |
| Sep 15, 2026 | 9,105.00 | 9,150.00 | 9,025.00 | 9,100.00 | 9,100.00 | -2.73% | 9,907 |
| Sep 14, 2026 | 9,455.00 | 9,510.00 | 9,335.00 | 9,355.00 | 9,355.00 | -0.05% | 6,634 |
| Sep 11, 2026 | 9,350.00 | 9,370.00 | 9,250.00 | 9,360.00 | 9,360.00 | -1.84% | 14,436 |
| Sep 10, 2026 | 9,630.00 | 9,635.00 | 9,465.00 | 9,535.00 | 9,535.00 | -2.75% | 28,404 |
| Sep 9, 2026 | 9,715.00 | 9,860.00 | 9,715.00 | 9,805.00 | 9,805.00 | 2.99% | 64,829 |
| Sep 8, 2026 | 9,495.00 | 9,600.00 | 9,465.00 | 9,520.00 | 9,520.00 | 0.42% | 18,320 |
| Sep 7, 2026 | 9,370.00 | 9,520.00 | 9,300.00 | 9,480.00 | 9,480.00 | 2.49% | 114,996 |
| Sep 4, 2026 | 9,195.00 | 9,290.00 | 9,195.00 | 9,250.00 | 9,250.00 | 2.55% | 4,724 |
| Sep 3, 2026 | 9,040.00 | 9,140.00 | 9,000.00 | 9,020.00 | 9,020.00 | 0.50% | 32,067 |
| Sep 2, 2026 | 9,100.00 | 9,130.00 | 8,975.00 | 8,975.00 | 8,975.00 | -3.34% | 44,969 |
| Sep 1, 2026 | 9,290.00 | 9,295.00 | 9,175.00 | 9,285.00 | 9,285.00 | -0.21% | 17,953 |
| Aug 31, 2026 | 9,340.00 | 9,345.00 | 9,230.00 | 9,305.00 | 9,305.00 | -3.43% | 15,779 |
| Aug 28, 2026 | 9,745.00 | 9,750.00 | 9,630.00 | 9,635.00 | 9,635.00 | -2.63% | 8,940 |
| Aug 27, 2026 | 9,965.00 | 9,975.00 | 9,745.00 | 9,895.00 | 9,895.00 | 2.59% | 29,127 |
| Aug 26, 2026 | 9,735.00 | 9,925.00 | 9,560.00 | 9,645.00 | 9,645.00 | -0.92% | 11,153 |
| Aug 25, 2026 | 9,580.00 | 9,735.00 | 9,500.00 | 9,735.00 | 9,735.00 | 1.62% | 11,589 |
| Aug 24, 2026 | 9,810.00 | 9,810.00 | 9,565.00 | 9,580.00 | 9,580.00 | -2.54% | 8,824 |
| Aug 21, 2026 | 9,835.00 | 9,880.00 | 9,750.00 | 9,830.00 | 9,830.00 | -3.30% | 38,927 |
| Aug 20, 2026 | 10,290.00 | 10,295.00 | 10,035.00 | 10,165.00 | 10,165.00 | -0.10% | 18,287 |
| Aug 19, 2026 | 10,380.00 | 10,380.00 | 10,080.00 | 10,175.00 | 10,175.00 | -7.08% | 14,701 |
| Aug 18, 2026 | 11,110.00 | 11,210.00 | 10,940.00 | 10,950.00 | 10,950.00 | 0.92% | 38,107 |
| Aug 14, 2026 | 10,880.00 | 10,920.00 | 10,795.00 | 10,850.00 | 10,850.00 | -1.63% | 26,368 |
| Aug 13, 2026 | 10,940.00 | 11,030.00 | 10,850.00 | 11,030.00 | 11,030.00 | 3.28% | 21,705 |
| Aug 12, 2026 | 10,495.00 | 10,690.00 | 10,495.00 | 10,680.00 | 10,680.00 | 2.84% | 10,765 |
| Aug 11, 2026 | 10,365.00 | 10,415.00 | 10,300.00 | 10,385.00 | 10,385.00 | -2.67% | 17,006 |
| Aug 10, 2026 | 12,200.00 | 12,200.00 | 10,555.00 | 10,670.00 | 10,670.00 | 1.19% | 95,659 |
| Aug 7, 2026 | 10,485.00 | 10,615.00 | 10,470.00 | 10,545.00 | 10,545.00 | 0.57% | 14,638 |
| Aug 6, 2026 | 10,605.00 | 10,605.00 | 10,410.00 | 10,485.00 | 10,485.00 | -3.23% | 42,991 |
| Aug 5, 2026 | 10,575.00 | 10,860.00 | 10,550.00 | 10,835.00 | 10,835.00 | 2.75% | 51,526 |
| Aug 4, 2026 | 10,325.00 | 10,545.00 | 10,300.00 | 10,545.00 | 10,545.00 | 3.84% | 21,472 |
| Aug 3, 2026 | 10,420.00 | 10,420.00 | 10,030.00 | 10,155.00 | 10,155.00 | -0.49% | 7,369 |
| Jul 31, 2026 | 9,975.00 | 10,450.00 | 9,975.00 | 10,205.00 | 10,205.00 | 9.97% | 11,917 |
| Jul 30, 2026 | 9,215.00 | 9,460.00 | 9,180.00 | 9,280.00 | 9,280.00 | -6.59% | 44,269 |
| Jul 29, 2026 | 10,010.00 | 10,185.00 | 9,725.00 | 9,935.00 | 9,935.00 | -3.78% | 46,814 |
| Jul 28, 2026 | 10,630.00 | 10,630.00 | 10,315.00 | 10,325.00 | 10,325.00 | -6.69% | 34,771 |
| Jul 27, 2026 | 10,940.00 | 11,065.00 | 10,892.00 | 11,065.00 | 11,065.00 | -1.12% | 12,620 |
| Jul 24, 2026 | 11,315.00 | 11,435.00 | 11,175.00 | 11,190.00 | 11,190.00 | -1.06% | 13,272 |
| Jul 23, 2026 | 11,335.00 | 11,450.00 | 11,245.00 | 11,310.00 | 11,310.00 | -0.79% | 17,240 |
| Jul 22, 2026 | 11,540.00 | 11,585.00 | 11,400.00 | 11,400.00 | 11,400.00 | 2.61% | 7,520 |
| Jul 21, 2026 | 11,000.00 | 11,125.00 | 10,900.00 | 11,110.00 | 11,110.00 | 0.23% | 8,072 |
| Jul 20, 2026 | 11,075.00 | 11,210.00 | 11,040.00 | 11,085.00 | 11,085.00 | -4.44% | 25,576 |
| Jul 16, 2026 | 11,640.00 | 11,690.00 | 11,555.00 | 11,600.00 | 11,600.00 | -3.01% | 13,753 |
| Jul 15, 2026 | 11,885.00 | 11,995.00 | 11,790.00 | 11,960.00 | 11,960.00 | 2.84% | 42,086 |
| Jul 14, 2026 | 11,630.00 | 11,690.00 | 11,475.00 | 11,630.00 | 11,630.00 | -2.72% | 23,728 |
| Jul 13, 2026 | 12,125.00 | 12,195.00 | 11,935.00 | 11,955.00 | 11,955.00 | -2.49% | 30,927 |