Kb Rise Kosdaq Covered Call Active ETF (KRX:0223A0)
South Korea · Delayed Price · Currency is KRW 11,480
+315 (2.82%)
At close: Sep 23, 2026
KRX:0223A0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,285.00 | 11,350.00 | 11,055.00 | 11,165.00 | 11,165.00 | 0.36% | 154,503 |
| Sep 21, 2026 | 10,920.00 | 11,165.00 | 10,775.00 | 11,125.00 | 11,125.00 | 2.30% | 175,919 |
| Sep 18, 2026 | 10,920.00 | 10,920.00 | 10,805.00 | 10,875.00 | 10,875.00 | 1.78% | 182,246 |
| Sep 17, 2026 | 10,635.00 | 10,750.00 | 10,560.00 | 10,685.00 | 10,685.00 | 0.66% | 187,680 |
| Sep 16, 2026 | 10,300.00 | 10,645.00 | 10,200.00 | 10,615.00 | 10,615.00 | 2.76% | 309,427 |
| Sep 15, 2026 | 10,300.00 | 10,540.00 | 10,225.00 | 10,330.00 | 10,330.00 | 0.34% | 187,566 |
| Sep 14, 2026 | 10,295.00 | 10,535.00 | 10,130.00 | 10,295.00 | 10,295.00 | -2.09% | 190,204 |
| Sep 11, 2026 | 10,425.00 | 10,570.00 | 10,405.00 | 10,515.00 | 10,515.00 | -2.64% | 206,456 |
| Sep 10, 2026 | 10,630.00 | 11,015.00 | 10,505.00 | 10,800.00 | 10,800.00 | 1.03% | 191,029 |
| Sep 9, 2026 | 10,370.00 | 10,720.00 | 10,340.00 | 10,690.00 | 10,690.00 | 3.99% | 183,011 |
| Sep 8, 2026 | 10,500.00 | 10,770.00 | 10,275.00 | 10,280.00 | 10,280.00 | -1.39% | 363,258 |
| Sep 7, 2026 | 10,475.00 | 10,690.00 | 10,335.00 | 10,425.00 | 10,425.00 | 1.91% | 204,658 |
| Sep 4, 2026 | 10,020.00 | 10,290.00 | 9,955.00 | 10,230.00 | 10,230.00 | 3.96% | 182,159 |
| Sep 3, 2026 | 10,275.00 | 10,275.00 | 9,700.00 | 9,840.00 | 9,840.00 | -2.91% | 238,583 |
| Sep 2, 2026 | 9,965.00 | 10,225.00 | 9,860.00 | 10,135.00 | 10,135.00 | -1.51% | 160,765 |
| Sep 1, 2026 | 10,515.00 | 10,515.00 | 10,172.00 | 10,290.00 | 10,290.00 | -2.60% | 259,062 |
| Aug 31, 2026 | 10,360.00 | 10,565.00 | 10,025.00 | 10,565.00 | 10,565.00 | 0.24% | 202,161 |
| Aug 28, 2026 | 10,685.00 | 10,825.00 | 10,540.00 | 10,540.00 | 10,540.00 | -1.92% | 241,053 |
| Aug 27, 2026 | 10,825.00 | 10,965.00 | 10,660.00 | 10,965.00 | 10,746.00 | 2.96% | 294,577 |
| Aug 26, 2026 | 10,670.00 | 10,690.00 | 10,480.00 | 10,650.00 | 10,437.29 | 0.33% | 232,844 |
| Aug 25, 2026 | 10,200.00 | 10,660.00 | 9,915.00 | 10,615.00 | 10,402.99 | 2.61% | 250,572 |
| Aug 24, 2026 | 10,250.00 | 10,610.00 | 10,210.00 | 10,345.00 | 10,138.38 | 0.63% | 246,300 |
| Aug 21, 2026 | 10,675.00 | 10,680.00 | 10,160.00 | 10,280.00 | 10,074.68 | -5.69% | 320,697 |
| Aug 20, 2026 | 10,985.00 | 10,985.00 | 10,760.00 | 10,900.00 | 10,682.30 | 2.44% | 265,992 |
| Aug 19, 2026 | 10,360.00 | 10,915.00 | 10,210.00 | 10,640.00 | 10,427.49 | -1.12% | 289,309 |
| Aug 18, 2026 | 11,085.00 | 11,630.00 | 10,645.00 | 10,760.00 | 10,545.09 | -2.49% | 410,952 |
| Aug 14, 2026 | 11,095.00 | 11,240.00 | 10,610.00 | 11,035.00 | 10,814.60 | -0.05% | 263,206 |
| Aug 13, 2026 | 11,100.00 | 11,167.00 | 10,860.00 | 11,040.00 | 10,819.50 | 0.96% | 331,764 |
| Aug 12, 2026 | 10,835.00 | 10,995.00 | 10,550.00 | 10,935.00 | 10,716.60 | 0.92% | 237,162 |
| Aug 11, 2026 | 10,690.00 | 11,210.00 | 10,520.00 | 10,835.00 | 10,618.60 | 0.56% | 431,326 |
| Aug 10, 2026 | 10,130.00 | 10,940.00 | 10,000.00 | 10,775.00 | 10,559.79 | 9.56% | 331,288 |
| Aug 7, 2026 | 10,100.00 | 10,180.00 | 9,597.00 | 9,835.00 | 9,638.57 | -1.85% | 280,407 |
| Aug 6, 2026 | 10,000.00 | 10,205.00 | 9,650.00 | 10,020.00 | 9,819.87 | -0.74% | 364,993 |
| Aug 5, 2026 | 10,350.00 | 10,350.00 | 9,840.00 | 10,095.00 | 9,893.38 | 2.12% | 348,322 |
| Aug 4, 2026 | 9,510.00 | 9,885.00 | 9,355.00 | 9,885.00 | 9,687.57 | 6.75% | 263,275 |
| Aug 3, 2026 | 9,455.00 | 9,610.00 | 8,720.00 | 9,260.00 | 9,075.05 | 2.49% | 566,827 |
| Jul 31, 2026 | 8,415.00 | 9,085.00 | 8,300.00 | 9,035.00 | 8,854.55 | 18.26% | 308,023 |
| Jul 30, 2026 | 8,040.00 | 8,310.00 | 7,600.00 | 7,640.00 | 7,487.41 | -6.83% | 337,760 |
| Jul 29, 2026 | 8,920.00 | 8,985.00 | 7,640.00 | 8,200.00 | 8,036.22 | -7.13% | 337,614 |