KB RISE Top 5 Group ETF (KRX:105780)
South Korea · Delayed Price · Currency is KRW 16,785
+65 (0.39%)
At close: Sep 23, 2026
KRX:105780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16,960.00 | 16,995.00 | 16,640.00 | 16,785.00 | 16,785.00 | 0.39% | 840 |
| Sep 22, 2026 | 16,970.00 | 17,045.00 | 16,615.00 | 16,720.00 | 16,720.00 | 0.94% | 3,562 |
| Sep 21, 2026 | 16,475.00 | 16,640.00 | 16,470.00 | 16,565.00 | 16,565.00 | 1.56% | 1,570 |
| Sep 18, 2026 | 16,555.00 | 16,555.00 | 16,290.00 | 16,310.00 | 16,310.00 | 1.30% | 2,901 |
| Sep 17, 2026 | 16,275.00 | 16,275.00 | 16,045.00 | 16,100.00 | 16,100.00 | 0.16% | 1,691 |
| Sep 16, 2026 | 15,980.00 | 16,130.00 | 15,940.00 | 16,075.00 | 16,075.00 | 0.59% | 1,381 |
| Sep 15, 2026 | 16,130.00 | 16,265.00 | 15,980.00 | 15,980.00 | 15,980.00 | -1.54% | 1,325 |
| Sep 14, 2026 | 16,250.00 | 16,400.00 | 16,145.00 | 16,230.00 | 16,230.00 | -3.22% | 1,064 |
| Sep 11, 2026 | 16,555.00 | 16,810.00 | 16,450.00 | 16,770.00 | 16,770.00 | -1.79% | 2,568 |
| Sep 10, 2026 | 17,090.00 | 17,175.00 | 16,700.00 | 17,075.00 | 17,075.00 | -0.44% | 916 |
| Sep 9, 2026 | 16,915.00 | 17,150.00 | 16,870.00 | 17,150.00 | 17,150.00 | 2.21% | 3,828 |
| Sep 8, 2026 | 17,165.00 | 17,350.00 | 16,775.00 | 16,780.00 | 16,780.00 | -1.50% | 3,845 |
| Sep 7, 2026 | 16,880.00 | 17,100.00 | 16,860.00 | 17,035.00 | 17,035.00 | 3.37% | 3,886 |
| Sep 4, 2026 | 16,305.00 | 16,540.00 | 16,300.00 | 16,480.00 | 16,480.00 | 1.42% | 4,014 |
| Sep 3, 2026 | 16,395.00 | 16,410.00 | 15,850.00 | 16,250.00 | 16,250.00 | 0.74% | 3,680 |
| Sep 2, 2026 | 16,445.00 | 16,540.00 | 16,125.00 | 16,130.00 | 16,130.00 | -4.50% | 1,754 |
| Sep 1, 2026 | 16,835.00 | 16,985.00 | 16,640.00 | 16,890.00 | 16,890.00 | 0.15% | 11,185 |
| Aug 31, 2026 | 16,305.00 | 16,875.00 | 16,155.00 | 16,865.00 | 16,865.00 | 1.23% | 9,033 |
| Aug 28, 2026 | 16,810.00 | 16,960.00 | 16,660.00 | 16,660.00 | 16,660.00 | -0.89% | 14,563 |
| Aug 27, 2026 | 17,150.00 | 17,150.00 | 16,705.00 | 16,810.00 | 16,810.00 | 0.90% | 1,864 |
| Aug 26, 2026 | 16,745.00 | 16,900.00 | 16,500.00 | 16,660.00 | 16,660.00 | 0.21% | 1,738 |
| Aug 25, 2026 | 16,365.00 | 16,625.00 | 15,840.00 | 16,625.00 | 16,625.00 | 0.45% | 1,233 |
| Aug 24, 2026 | 16,900.00 | 16,925.00 | 16,470.00 | 16,550.00 | 16,550.00 | -2.04% | 2,928 |
| Aug 21, 2026 | 16,645.00 | 17,000.00 | 16,610.00 | 16,895.00 | 16,895.00 | -0.38% | 1,709 |
| Aug 20, 2026 | 16,815.00 | 17,080.00 | 16,400.00 | 16,960.00 | 16,960.00 | 3.73% | 3,068 |
| Aug 19, 2026 | 16,350.00 | 16,550.00 | 16,000.00 | 16,350.00 | 16,350.00 | -4.72% | 3,613 |
| Aug 18, 2026 | 17,905.00 | 18,090.00 | 16,990.00 | 17,160.00 | 17,160.00 | -3.11% | 19,898 |
| Aug 14, 2026 | 17,405.00 | 17,710.00 | 17,260.00 | 17,710.00 | 17,710.00 | 3.57% | 16,209 |
| Aug 13, 2026 | 16,940.00 | 17,305.00 | 16,845.00 | 17,100.00 | 17,100.00 | 3.57% | 5,614 |
| Aug 12, 2026 | 16,030.00 | 16,620.00 | 16,030.00 | 16,510.00 | 16,510.00 | 3.67% | 4,013 |
| Aug 11, 2026 | 15,755.00 | 16,005.00 | 15,630.00 | 15,925.00 | 15,925.00 | 0.16% | 2,356 |
| Aug 10, 2026 | 16,010.00 | 16,055.00 | 15,705.00 | 15,900.00 | 15,900.00 | 0.89% | 2,152 |
| Aug 7, 2026 | 15,840.00 | 15,970.00 | 15,425.00 | 15,760.00 | 15,760.00 | 0.22% | 3,209 |
| Aug 6, 2026 | 16,090.00 | 16,235.00 | 15,510.00 | 15,725.00 | 15,725.00 | -4.70% | 4,718 |
| Aug 5, 2026 | 16,385.00 | 16,545.00 | 16,250.00 | 16,500.00 | 16,500.00 | 5.16% | 8,986 |
| Aug 4, 2026 | 15,830.00 | 15,830.00 | 14,985.00 | 15,690.00 | 15,690.00 | 1.92% | 5,650 |
| Aug 3, 2026 | 15,885.00 | 15,885.00 | 15,255.00 | 15,395.00 | 15,395.00 | -3.36% | 4,286 |
| Jul 31, 2026 | 15,675.00 | 15,960.00 | 15,045.00 | 15,930.00 | 15,930.00 | 15.43% | 13,912 |
| Jul 30, 2026 | 13,880.00 | 14,710.00 | 13,560.00 | 13,800.00 | 13,800.00 | -0.40% | 6,380 |
| Jul 29, 2026 | 14,775.00 | 15,130.00 | 13,005.00 | 13,855.00 | 13,855.00 | -5.43% | 16,482 |
| Jul 28, 2026 | 15,705.00 | 15,705.00 | 14,650.00 | 14,650.00 | 14,650.00 | -11.80% | 5,753 |
| Jul 27, 2026 | 16,745.00 | 16,845.00 | 16,110.00 | 16,610.00 | 16,610.00 | 0.58% | 3,493 |
| Jul 24, 2026 | 17,455.00 | 17,455.00 | 16,515.00 | 16,515.00 | 16,515.00 | -6.35% | 4,144 |
| Jul 23, 2026 | 17,200.00 | 17,670.00 | 17,200.00 | 17,635.00 | 17,635.00 | 3.58% | 6,558 |
| Jul 22, 2026 | 17,620.00 | 17,795.00 | 16,935.00 | 17,025.00 | 17,025.00 | 1.92% | 11,537 |
| Jul 21, 2026 | 15,950.00 | 16,750.00 | 15,760.00 | 16,705.00 | 16,705.00 | 3.34% | 6,471 |
| Jul 20, 2026 | 16,240.00 | 16,780.00 | 16,000.00 | 16,165.00 | 16,165.00 | -3.67% | 10,014 |
| Jul 16, 2026 | 17,190.00 | 17,220.00 | 16,610.00 | 16,780.00 | 16,780.00 | -5.25% | 9,029 |
| Jul 15, 2026 | 17,580.00 | 18,070.00 | 17,500.00 | 17,710.00 | 17,710.00 | 6.14% | 12,965 |
| Jul 14, 2026 | 16,670.00 | 16,975.00 | 15,800.00 | 16,685.00 | 16,685.00 | -0.21% | 18,448 |