Kb Rise Global Ai Nand Memory Semiconductor ETF (KRX:0233N0)
South Korea · Delayed Price · Currency is KRW 11,305
+405 (3.72%)
At close: Sep 23, 2026
KRX:0233N0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,310.00 | 11,330.00 | 11,210.00 | 11,305.00 | - | 3.72% | 113,713 |
| Sep 22, 2026 | 11,140.00 | 11,210.00 | 10,830.00 | 10,900.00 | 10,900.00 | -0.82% | 199,535 |
| Sep 21, 2026 | 10,915.00 | 11,140.00 | 10,890.00 | 10,990.00 | 10,990.00 | 3.53% | 171,090 |
| Sep 18, 2026 | 10,370.00 | 10,615.00 | 10,360.00 | 10,615.00 | 10,615.00 | 4.79% | 145,948 |
| Sep 17, 2026 | 10,175.00 | 10,260.00 | 10,107.00 | 10,130.00 | 10,130.00 | 0.50% | 75,783 |
| Sep 16, 2026 | 9,985.00 | 10,115.00 | 9,900.00 | 10,080.00 | 10,080.00 | 0.25% | 97,027 |
| Sep 15, 2026 | 9,965.00 | 10,125.00 | 9,930.00 | 10,055.00 | 10,055.00 | 0.45% | 71,813 |
| Sep 14, 2026 | 10,175.00 | 10,175.00 | 9,940.00 | 10,010.00 | 10,010.00 | -5.43% | 201,723 |
| Sep 11, 2026 | 10,530.00 | 10,640.00 | 10,425.00 | 10,585.00 | 10,585.00 | -3.24% | 78,513 |
| Sep 10, 2026 | 11,000.00 | 11,000.00 | 10,715.00 | 10,940.00 | 10,940.00 | -0.23% | 103,383 |
| Sep 9, 2026 | 10,820.00 | 11,070.00 | 10,820.00 | 10,965.00 | 10,965.00 | 0.60% | 172,822 |
| Sep 8, 2026 | 11,005.00 | 11,345.00 | 10,845.00 | 10,900.00 | 10,900.00 | 1.02% | 565,611 |
| Sep 7, 2026 | 10,800.00 | 10,835.00 | 10,570.00 | 10,790.00 | 10,790.00 | 6.52% | 269,638 |
| Sep 4, 2026 | 10,050.00 | 10,255.00 | 9,915.00 | 10,130.00 | 10,130.00 | 1.76% | 44,212 |
| Sep 3, 2026 | 10,105.00 | 10,165.00 | 9,785.00 | 9,955.00 | 9,955.00 | 0.56% | 80,726 |
| Sep 2, 2026 | 10,125.00 | 10,125.00 | 9,880.00 | 9,900.00 | 9,900.00 | -2.75% | 43,429 |