Kb Rise Us Space Satellite Communications ETF (KRX:0227K0)
South Korea · Delayed Price · Currency is KRW 9,410.00
+165.00 (1.78%)
At close: Sep 23, 2026
KRX:0227K0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,450.00 | 9,535.00 | 9,225.00 | 9,245.00 | 9,245.00 | -0.86% | 3,378 |
| Sep 21, 2026 | 9,255.00 | 9,340.00 | 9,255.00 | 9,325.00 | 9,325.00 | - | 3,893 |
| Sep 18, 2026 | 9,295.00 | 9,325.00 | 9,205.00 | 9,325.00 | 9,325.00 | 1.36% | 6,872 |
| Sep 17, 2026 | 9,100.00 | 9,220.00 | 9,075.00 | 9,200.00 | 9,200.00 | 5.57% | 4,429 |
| Sep 16, 2026 | 8,655.00 | 8,715.00 | 8,610.00 | 8,715.00 | 8,715.00 | 0.69% | 3,267 |
| Sep 15, 2026 | 8,965.00 | 8,970.00 | 8,595.00 | 8,655.00 | 8,655.00 | -0.75% | 50,752 |
| Sep 14, 2026 | 8,810.00 | 8,810.00 | 8,720.00 | 8,720.00 | 8,720.00 | -2.08% | 2,186 |
| Sep 11, 2026 | 8,815.00 | 8,915.00 | 8,805.00 | 8,905.00 | 8,905.00 | -0.45% | 10,989 |
| Sep 10, 2026 | 8,990.00 | 8,990.00 | 8,885.00 | 8,945.00 | 8,945.00 | -2.88% | 53,499 |
| Sep 9, 2026 | 9,190.00 | 9,265.00 | 9,130.00 | 9,210.00 | 9,210.00 | 4.66% | 14,130 |
| Sep 8, 2026 | 8,735.00 | 8,880.00 | 8,735.00 | 8,800.00 | 8,800.00 | 0.74% | 49,319 |
| Sep 7, 2026 | 8,820.00 | 8,820.00 | 8,645.00 | 8,735.00 | 8,735.00 | -0.34% | 9,698 |
| Sep 4, 2026 | 8,750.00 | 8,805.00 | 8,655.00 | 8,765.00 | 8,765.00 | -0.40% | 29,090 |
| Sep 3, 2026 | 8,780.00 | 8,825.00 | 8,735.00 | 8,800.00 | 8,800.00 | 0.98% | 2,121 |
| Sep 2, 2026 | 8,840.00 | 8,840.00 | 8,635.00 | 8,715.00 | 8,715.00 | -3.38% | 39,207 |
| Sep 1, 2026 | 9,000.00 | 9,100.00 | 8,990.00 | 9,020.00 | 9,020.00 | 0.33% | 1,205 |
| Aug 31, 2026 | 9,020.00 | 9,020.00 | 8,870.00 | 8,990.00 | 8,990.00 | -3.33% | 8,405 |
| Aug 28, 2026 | 9,375.00 | 9,375.00 | 9,275.00 | 9,300.00 | 9,300.00 | -0.96% | 3,282 |
| Aug 27, 2026 | 9,430.00 | 9,485.00 | 9,300.00 | 9,390.00 | 9,390.00 | 2.12% | 7,989 |
| Aug 26, 2026 | 9,035.00 | 9,215.00 | 9,035.00 | 9,195.00 | 9,195.00 | 2.11% | 100,178 |
| Aug 25, 2026 | 8,960.00 | 9,015.00 | 8,795.00 | 9,005.00 | 9,005.00 | -0.33% | 19,706 |
| Aug 24, 2026 | 9,255.00 | 9,325.00 | 9,020.00 | 9,035.00 | 9,035.00 | -2.38% | 4,831 |
| Aug 21, 2026 | 9,225.00 | 9,285.00 | 9,165.00 | 9,255.00 | 9,255.00 | -2.37% | 58,398 |
| Aug 20, 2026 | 9,580.00 | 9,600.00 | 9,295.00 | 9,480.00 | 9,480.00 | -0.84% | 22,727 |
| Aug 19, 2026 | 9,810.00 | 9,810.00 | 9,500.00 | 9,560.00 | 9,560.00 | -6.14% | 31,625 |
| Aug 18, 2026 | 10,525.00 | 10,525.00 | 10,130.00 | 10,185.00 | 10,185.00 | -0.15% | 198,997 |
| Aug 14, 2026 | 10,215.00 | 10,245.00 | 10,115.00 | 10,200.00 | 10,200.00 | -2.67% | 76,816 |
| Aug 13, 2026 | 10,440.00 | 10,480.00 | 10,365.00 | 10,480.00 | 10,480.00 | 7.38% | 55,992 |
| Aug 12, 2026 | 9,685.00 | 9,760.00 | 9,605.00 | 9,760.00 | 9,760.00 | 1.83% | 50,009 |