KB RISE Hyundai Motor Fixed Physical AI ETF (KRX:0190C0)
South Korea · Delayed Price · Currency is KRW 7,600.00
-140.00 (-1.81%)
At close: Sep 23, 2026
KRX:0190C0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,850.00 | 7,850.00 | 7,565.00 | 7,600.00 | - | -1.81% | 552,636 |
| Sep 22, 2026 | 7,755.00 | 7,910.00 | 7,700.00 | 7,740.00 | 7,740.00 | 1.18% | 661,117 |
| Sep 21, 2026 | 7,755.00 | 7,765.00 | 7,620.00 | 7,650.00 | 7,650.00 | -1.35% | 418,370 |
| Sep 18, 2026 | 7,805.00 | 7,845.00 | 7,735.00 | 7,755.00 | 7,755.00 | 1.24% | 392,438 |
| Sep 17, 2026 | 7,690.00 | 7,750.00 | 7,605.00 | 7,660.00 | 7,660.00 | - | 399,983 |
| Sep 16, 2026 | 7,780.00 | 7,785.00 | 7,615.00 | 7,660.00 | 7,660.00 | -1.54% | 466,121 |
| Sep 15, 2026 | 7,770.00 | 7,960.00 | 7,740.00 | 7,780.00 | 7,780.00 | -0.38% | 411,183 |
| Sep 14, 2026 | 7,890.00 | 7,930.00 | 7,750.00 | 7,810.00 | 7,810.00 | -3.52% | 547,120 |
| Sep 11, 2026 | 7,980.00 | 8,095.00 | 7,955.00 | 8,095.00 | 8,095.00 | -0.92% | 424,084 |
| Sep 10, 2026 | 8,065.00 | 8,190.00 | 8,005.00 | 8,170.00 | 8,170.00 | 0.80% | 622,986 |
| Sep 9, 2026 | 8,010.00 | 8,165.00 | 8,005.00 | 8,105.00 | 8,105.00 | 1.19% | 568,769 |
| Sep 8, 2026 | 8,280.00 | 8,310.00 | 8,000.00 | 8,010.00 | 8,010.00 | -2.97% | 632,356 |
| Sep 7, 2026 | 8,285.00 | 8,370.00 | 8,200.00 | 8,255.00 | 8,255.00 | 1.79% | 488,736 |
| Sep 4, 2026 | 8,185.00 | 8,230.00 | 8,065.00 | 8,110.00 | 8,110.00 | 1.69% | 457,024 |
| Sep 3, 2026 | 8,010.00 | 8,090.00 | 7,830.00 | 7,975.00 | 7,975.00 | 0.38% | 641,855 |
| Sep 2, 2026 | 8,085.00 | 8,115.00 | 7,920.00 | 7,945.00 | 7,945.00 | -4.62% | 701,938 |
| Sep 1, 2026 | 8,530.00 | 8,560.00 | 8,260.00 | 8,330.00 | 8,330.00 | -2.34% | 555,305 |
| Aug 31, 2026 | 8,215.00 | 8,550.00 | 8,070.00 | 8,530.00 | 8,530.00 | 1.73% | 707,870 |
| Aug 28, 2026 | 8,355.00 | 8,460.00 | 8,310.00 | 8,385.00 | 8,385.00 | 0.48% | 603,985 |
| Aug 27, 2026 | 8,500.00 | 8,545.00 | 8,260.00 | 8,345.00 | 8,345.00 | -1.01% | 1,171,950 |
| Aug 26, 2026 | 8,755.00 | 8,765.00 | 8,405.00 | 8,430.00 | 8,430.00 | -3.44% | 1,108,486 |
| Aug 25, 2026 | 8,700.00 | 8,730.00 | 8,265.00 | 8,730.00 | 8,730.00 | 1.81% | 962,993 |
| Aug 24, 2026 | 8,550.00 | 8,630.00 | 8,470.00 | 8,575.00 | 8,575.00 | 0.59% | 573,359 |
| Aug 21, 2026 | 8,550.00 | 8,625.00 | 8,410.00 | 8,525.00 | 8,525.00 | -2.68% | 1,019,823 |
| Aug 20, 2026 | 8,755.00 | 8,880.00 | 8,610.00 | 8,760.00 | 8,760.00 | 0.98% | 906,848 |
| Aug 19, 2026 | 8,605.00 | 8,900.00 | 8,535.00 | 8,675.00 | 8,675.00 | -3.50% | 1,345,579 |
| Aug 18, 2026 | 9,560.00 | 9,690.00 | 8,900.00 | 8,990.00 | 8,990.00 | -5.17% | 2,390,454 |
| Aug 14, 2026 | 9,060.00 | 9,505.00 | 9,030.00 | 9,480.00 | 9,480.00 | 5.92% | 3,048,436 |
| Aug 13, 2026 | 8,995.00 | 9,180.00 | 8,890.00 | 8,950.00 | 8,950.00 | 1.99% | 1,232,490 |
| Aug 12, 2026 | 8,615.00 | 8,860.00 | 8,535.00 | 8,775.00 | 8,775.00 | 1.86% | 895,555 |
| Aug 11, 2026 | 8,630.00 | 8,700.00 | 8,515.00 | 8,615.00 | 8,615.00 | -0.29% | 557,012 |
| Aug 10, 2026 | 8,445.00 | 8,690.00 | 8,360.00 | 8,640.00 | 8,640.00 | 2.31% | 886,999 |
| Aug 7, 2026 | 8,575.00 | 8,620.00 | 8,200.00 | 8,445.00 | 8,445.00 | -1.00% | 722,782 |
| Aug 6, 2026 | 8,670.00 | 8,865.00 | 8,300.00 | 8,530.00 | 8,530.00 | -0.81% | 1,021,547 |
| Aug 5, 2026 | 8,500.00 | 8,670.00 | 8,445.00 | 8,600.00 | 8,600.00 | 4.62% | 936,525 |
| Aug 4, 2026 | 8,135.00 | 8,220.00 | 7,850.00 | 8,220.00 | 8,220.00 | 1.11% | 1,268,620 |
| Aug 3, 2026 | 7,840.00 | 8,295.00 | 7,710.00 | 8,130.00 | 8,130.00 | 2.65% | 1,974,728 |
| Jul 31, 2026 | 7,645.00 | 7,995.00 | 7,460.00 | 7,920.00 | 7,920.00 | 11.55% | 4,092,533 |
| Jul 30, 2026 | 7,290.00 | 7,560.00 | 7,015.00 | 7,100.00 | 7,100.00 | -2.74% | 3,340,227 |
| Jul 29, 2026 | 7,620.00 | 7,825.00 | 6,880.00 | 7,300.00 | 7,300.00 | -2.08% | 5,307,057 |
| Jul 28, 2026 | 7,860.00 | 7,865.00 | 7,400.00 | 7,455.00 | 7,455.00 | -9.36% | 2,132,699 |
| Jul 27, 2026 | 8,410.00 | 8,440.00 | 8,055.00 | 8,225.00 | 8,225.00 | 0.12% | 1,942,390 |
| Jul 24, 2026 | 8,810.00 | 8,810.00 | 8,160.00 | 8,215.00 | 8,215.00 | -9.43% | 1,980,072 |
| Jul 23, 2026 | 8,895.00 | 9,070.00 | 8,755.00 | 9,070.00 | 9,070.00 | 3.66% | 1,466,319 |
| Jul 22, 2026 | 8,780.00 | 9,135.00 | 8,610.00 | 8,750.00 | 8,750.00 | 5.68% | 1,899,927 |
| Jul 21, 2026 | 8,010.00 | 8,350.00 | 7,845.00 | 8,280.00 | 8,280.00 | 2.41% | 1,686,712 |
| Jul 20, 2026 | 8,320.00 | 8,405.00 | 7,995.00 | 8,085.00 | 8,085.00 | -5.11% | 1,603,478 |
| Jul 16, 2026 | 8,590.00 | 8,725.00 | 8,380.00 | 8,520.00 | 8,520.00 | -3.02% | 1,758,235 |
| Jul 15, 2026 | 8,645.00 | 8,850.00 | 8,600.00 | 8,785.00 | 8,785.00 | 4.52% | 1,950,291 |
| Jul 14, 2026 | 8,600.00 | 8,650.00 | 8,065.00 | 8,405.00 | 8,405.00 | -3.67% | 3,660,160 |