KB RISE SK Hynix Single Stock Leverage ETF (KRX:0192L0)
South Korea · Delayed Price · Currency is KRW 10,275
+245 (2.44%)
At close: Sep 23, 2026
KRX:0192L0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,665.00 | 10,695.00 | 10,010.00 | 10,230.00 | - | 1.99% | 18,235 |
| Sep 22, 2026 | 10,810.00 | 11,075.00 | 9,980.00 | 10,030.00 | 10,030.00 | -2.86% | 50,786 |
| Sep 21, 2026 | 10,300.00 | 10,515.00 | 10,145.00 | 10,325.00 | 10,325.00 | 1.77% | 22,977 |
| Sep 18, 2026 | 9,795.00 | 10,165.00 | 9,735.00 | 10,145.00 | 10,145.00 | 12.10% | 80,478 |
| Sep 17, 2026 | 9,335.00 | 9,485.00 | 8,960.00 | 9,050.00 | 9,050.00 | -2.22% | 13,380 |
| Sep 16, 2026 | 8,515.00 | 9,255.00 | 8,515.00 | 9,255.00 | 9,255.00 | 8.56% | 13,545 |
| Sep 15, 2026 | 8,585.00 | 8,865.00 | 8,335.00 | 8,525.00 | 8,525.00 | -0.81% | 17,731 |
| Sep 14, 2026 | 8,850.00 | 9,055.00 | 8,495.00 | 8,595.00 | 8,595.00 | -12.56% | 50,610 |
| Sep 11, 2026 | 9,515.00 | 9,980.00 | 9,390.00 | 9,830.00 | 9,830.00 | -5.12% | 41,544 |
| Sep 10, 2026 | 10,485.00 | 10,685.00 | 9,855.00 | 10,360.00 | 10,360.00 | -0.05% | 48,294 |
| Sep 9, 2026 | 9,790.00 | 10,570.00 | 9,780.00 | 10,365.00 | 10,365.00 | 7.63% | 278,037 |
| Sep 8, 2026 | 9,630.00 | 10,670.00 | 9,570.00 | 9,630.00 | 9,630.00 | 1.00% | 149,959 |
| Sep 7, 2026 | 9,170.00 | 9,580.00 | 9,090.00 | 9,535.00 | 9,535.00 | 16.00% | 93,781 |
| Sep 4, 2026 | 7,935.00 | 8,555.00 | 7,935.00 | 8,220.00 | 8,220.00 | 6.27% | 136,353 |
| Sep 3, 2026 | 8,180.00 | 8,230.00 | 7,385.00 | 7,735.00 | 7,735.00 | -2.40% | 27,231 |
| Sep 2, 2026 | 8,130.00 | 8,370.00 | 7,910.00 | 7,925.00 | 7,925.00 | -9.06% | 22,827 |
| Sep 1, 2026 | 8,405.00 | 8,885.00 | 8,325.00 | 8,715.00 | 8,715.00 | 2.47% | 34,181 |
| Aug 31, 2026 | 7,800.00 | 8,505.00 | 7,570.00 | 8,505.00 | 8,505.00 | 2.10% | 25,104 |
| Aug 28, 2026 | 8,870.00 | 9,000.00 | 8,330.00 | 8,330.00 | 8,330.00 | -8.31% | 18,821 |
| Aug 27, 2026 | 9,570.00 | 9,715.00 | 8,920.00 | 9,085.00 | 9,085.00 | 4.25% | 53,932 |
| Aug 26, 2026 | 8,550.00 | 9,165.00 | 8,530.00 | 8,715.00 | 8,715.00 | 0.35% | 51,347 |
| Aug 25, 2026 | 7,850.00 | 8,685.00 | 7,425.00 | 8,685.00 | 8,685.00 | 1.52% | 78,505 |
| Aug 24, 2026 | 9,505.00 | 9,740.00 | 8,530.00 | 8,555.00 | 8,555.00 | -6.50% | 51,144 |
| Aug 21, 2026 | 8,595.00 | 9,490.00 | 8,525.00 | 9,150.00 | 9,150.00 | 5.84% | 102,548 |
| Aug 20, 2026 | 7,870.00 | 8,905.00 | 7,700.00 | 8,645.00 | 8,645.00 | 23.50% | 105,588 |
| Aug 19, 2026 | 7,240.00 | 7,515.00 | 6,820.00 | 7,000.00 | 7,000.00 | -18.32% | 90,511 |
| Aug 18, 2026 | 9,390.00 | 9,990.00 | 8,405.00 | 8,570.00 | 8,570.00 | 1.00% | 171,584 |
| Aug 14, 2026 | 8,885.00 | 8,945.00 | 8,290.00 | 8,485.00 | 8,485.00 | 6.66% | 58,846 |
| Aug 13, 2026 | 7,755.00 | 8,320.00 | 7,705.00 | 7,955.00 | 7,955.00 | 11.81% | 68,086 |
| Aug 12, 2026 | 6,620.00 | 7,530.00 | 6,575.00 | 7,115.00 | 7,115.00 | 9.88% | 71,886 |
| Aug 11, 2026 | 6,190.00 | 6,670.00 | 5,985.00 | 6,475.00 | 6,475.00 | 1.57% | 91,956 |
| Aug 10, 2026 | 6,600.00 | 6,980.00 | 6,195.00 | 6,375.00 | 6,375.00 | -0.86% | 127,097 |
| Aug 7, 2026 | 7,280.00 | 7,515.00 | 6,320.00 | 6,430.00 | 6,430.00 | -10.51% | 97,667 |
| Aug 6, 2026 | 8,220.00 | 8,285.00 | 6,990.00 | 7,185.00 | 7,185.00 | -19.90% | 113,648 |
| Aug 5, 2026 | 9,025.00 | 9,270.00 | 8,760.00 | 8,970.00 | 8,970.00 | 10.81% | 128,278 |
| Aug 4, 2026 | 8,340.00 | 8,520.00 | 7,050.00 | 8,095.00 | 8,095.00 | 1.19% | 291,790 |
| Aug 3, 2026 | 8,655.00 | 8,730.00 | 7,895.00 | 8,000.00 | 8,000.00 | -16.67% | 177,603 |
| Jul 31, 2026 | 8,000.00 | 9,600.00 | 7,640.00 | 9,600.00 | 9,600.00 | 59.34% | 781,200 |
| Jul 30, 2026 | 6,520.00 | 7,355.00 | 5,725.00 | 6,025.00 | 6,025.00 | -11.53% | 1,359,581 |
| Jul 29, 2026 | 8,570.00 | 9,180.00 | 5,165.00 | 6,810.00 | 6,810.00 | -18.74% | 1,619,801 |
| Jul 28, 2026 | 9,740.00 | 9,985.00 | 8,380.00 | 8,380.00 | 8,380.00 | -28.65% | 772,719 |
| Jul 27, 2026 | 11,755.00 | 11,800.00 | 10,390.00 | 11,745.00 | 11,745.00 | 5.91% | 642,905 |
| Jul 24, 2026 | 12,775.00 | 12,775.00 | 11,000.00 | 11,090.00 | 11,090.00 | -15.41% | 805,210 |
| Jul 23, 2026 | 13,040.00 | 13,570.00 | 12,215.00 | 13,110.00 | 13,110.00 | 8.39% | 961,508 |
| Jul 22, 2026 | 14,165.00 | 14,440.00 | 12,060.00 | 12,095.00 | 12,095.00 | -0.94% | 750,993 |
| Jul 21, 2026 | 11,325.00 | 12,900.00 | 10,890.00 | 12,210.00 | 12,210.00 | 9.16% | 879,910 |
| Jul 20, 2026 | 11,445.00 | 12,975.00 | 11,060.00 | 11,185.00 | 11,185.00 | -9.73% | 871,343 |
| Jul 16, 2026 | 13,225.00 | 13,550.00 | 12,055.00 | 12,390.00 | 12,390.00 | -22.49% | 1,323,506 |
| Jul 15, 2026 | 16,465.00 | 17,230.00 | 15,785.00 | 15,985.00 | 15,985.00 | 17.41% | 831,314 |
| Jul 14, 2026 | 12,415.00 | 14,035.00 | 10,490.00 | 13,615.00 | 13,615.00 | 7.16% | 1,477,570 |