KB RISE Exporter ETF (KRX:140570)
South Korea · Delayed Price · Currency is KRW 25,740
-190 (-0.73%)
Sep 23, 2026, 3:16 PM KST
KRX:140570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26,040.00 | 26,115.00 | 25,550.00 | 25,740.00 | - | -0.73% | 103 |
| Sep 22, 2026 | 25,900.00 | 26,130.00 | 25,900.00 | 25,930.00 | 25,930.00 | 1.77% | 49 |
| Sep 21, 2026 | 25,810.00 | 25,810.00 | 25,480.00 | 25,480.00 | 25,480.00 | -0.35% | 90 |
| Sep 18, 2026 | 25,805.00 | 25,805.00 | 25,570.00 | 25,570.00 | 25,570.00 | 0.75% | 271 |
| Sep 17, 2026 | 25,475.00 | 25,650.00 | 25,380.00 | 25,380.00 | 25,380.00 | 1.14% | 249 |
| Sep 16, 2026 | 25,455.00 | 25,480.00 | 25,095.00 | 25,095.00 | 25,095.00 | -0.57% | 799 |
| Sep 15, 2026 | 25,295.00 | 25,590.00 | 25,240.00 | 25,240.00 | 25,240.00 | -1.33% | 210 |
| Sep 14, 2026 | 25,775.00 | 25,945.00 | 25,580.00 | 25,580.00 | 25,580.00 | -1.99% | 159 |
| Sep 11, 2026 | 25,815.00 | 26,250.00 | 25,815.00 | 26,100.00 | 26,100.00 | -1.75% | 383 |
| Sep 10, 2026 | 26,665.00 | 26,665.00 | 26,090.00 | 26,565.00 | 26,565.00 | -0.52% | 86 |
| Sep 9, 2026 | 26,445.00 | 26,805.00 | 26,385.00 | 26,705.00 | 26,705.00 | 2.01% | 640 |
| Sep 8, 2026 | 26,925.00 | 26,925.00 | 26,180.00 | 26,180.00 | 26,180.00 | -1.04% | 797 |
| Sep 7, 2026 | 26,280.00 | 26,515.00 | 26,195.00 | 26,455.00 | 26,455.00 | 2.54% | 394 |
| Sep 4, 2026 | 25,965.00 | 25,990.00 | 25,800.00 | 25,800.00 | 25,800.00 | 1.61% | 130 |
| Sep 3, 2026 | 25,270.00 | 25,720.00 | 25,030.00 | 25,390.00 | 25,390.00 | 1.09% | 213 |
| Sep 2, 2026 | 25,670.00 | 25,745.00 | 25,115.00 | 25,115.00 | 25,115.00 | -3.94% | 228 |
| Sep 1, 2026 | 26,300.00 | 26,525.00 | 26,055.00 | 26,145.00 | 26,145.00 | -0.59% | 233 |
| Aug 31, 2026 | 26,120.00 | 26,510.00 | 25,730.00 | 26,300.00 | 26,300.00 | -0.34% | 145 |
| Aug 28, 2026 | 26,200.00 | 26,455.00 | 26,110.00 | 26,390.00 | 26,390.00 | 0.96% | 288 |
| Aug 27, 2026 | 26,220.00 | 26,325.00 | 26,085.00 | 26,140.00 | 26,140.00 | 0.79% | 424 |
| Aug 26, 2026 | 25,465.00 | 25,935.00 | 25,325.00 | 25,935.00 | 25,935.00 | 1.41% | 86 |
| Aug 25, 2026 | 24,780.00 | 25,655.00 | 24,755.00 | 25,575.00 | 25,575.00 | 1.41% | 584 |
| Aug 24, 2026 | 25,205.00 | 25,515.00 | 25,200.00 | 25,220.00 | 25,220.00 | 1.71% | 122 |
| Aug 21, 2026 | 24,920.00 | 25,095.00 | 24,775.00 | 24,795.00 | 24,795.00 | -2.42% | 4,322 |
| Aug 20, 2026 | 25,545.00 | 25,955.00 | 25,410.00 | 25,410.00 | 25,410.00 | -0.80% | 653 |
| Aug 19, 2026 | 25,140.00 | 25,680.00 | 24,957.00 | 25,615.00 | 25,615.00 | -1.50% | 331 |
| Aug 18, 2026 | 26,650.00 | 26,990.00 | 26,005.00 | 26,005.00 | 26,005.00 | -2.38% | 285 |
| Aug 14, 2026 | 26,620.00 | 26,695.00 | 26,155.00 | 26,640.00 | 26,640.00 | 2.92% | 112 |
| Aug 13, 2026 | 26,197.00 | 26,270.00 | 25,885.00 | 25,885.00 | 25,885.00 | 0.78% | 441 |
| Aug 12, 2026 | 25,405.00 | 25,820.00 | 25,405.00 | 25,685.00 | 25,685.00 | 1.73% | 652 |
| Aug 11, 2026 | 25,060.00 | 25,550.00 | 25,060.00 | 25,247.00 | 25,247.00 | -0.78% | 367 |
| Aug 10, 2026 | 25,195.00 | 25,500.00 | 25,110.00 | 25,445.00 | 25,445.00 | 2.29% | 406 |
| Aug 7, 2026 | 24,890.00 | 24,890.00 | 24,255.00 | 24,875.00 | 24,875.00 | 1.59% | 510 |
| Aug 6, 2026 | 24,600.00 | 24,980.00 | 24,265.00 | 24,485.00 | 24,485.00 | -1.86% | 403 |
| Aug 5, 2026 | 24,675.00 | 25,005.00 | 24,600.00 | 24,950.00 | 24,950.00 | 4.94% | 196 |
| Aug 4, 2026 | 23,100.00 | 23,905.00 | 23,100.00 | 23,775.00 | 23,775.00 | 3.57% | 1,196 |
| Aug 3, 2026 | 23,135.00 | 23,410.00 | 22,805.00 | 22,955.00 | 22,955.00 | -1.99% | 75 |
| Jul 31, 2026 | 23,080.00 | 23,420.00 | 22,340.00 | 23,420.00 | 23,420.00 | 10.13% | 1,722 |
| Jul 30, 2026 | 21,270.00 | 22,475.00 | 21,265.00 | 21,265.00 | 21,265.00 | -0.02% | 810 |
| Jul 29, 2026 | 22,540.00 | 22,905.00 | 20,480.00 | 21,270.00 | 21,270.00 | -5.15% | 1,947 |
| Jul 28, 2026 | 23,760.00 | 23,760.00 | 22,330.00 | 22,425.00 | 22,425.00 | -8.82% | 4,724 |
| Jul 27, 2026 | 24,770.00 | 25,070.00 | 24,135.00 | 24,595.00 | 24,595.00 | -0.73% | 704 |
| Jul 24, 2026 | 25,390.00 | 25,520.00 | 24,700.00 | 24,775.00 | 24,775.00 | -4.42% | 167 |
| Jul 23, 2026 | 25,025.00 | 25,985.00 | 25,025.00 | 25,920.00 | 25,920.00 | 6.91% | 2,371 |
| Jul 22, 2026 | 24,755.00 | 25,195.00 | 24,245.00 | 24,245.00 | 24,245.00 | 1.91% | 3,241 |
| Jul 21, 2026 | 23,190.00 | 24,050.00 | 23,070.00 | 23,790.00 | 23,790.00 | 0.59% | 355 |
| Jul 20, 2026 | 24,325.00 | 24,375.00 | 23,490.00 | 23,650.00 | 23,650.00 | -3.96% | 5,629 |
| Jul 16, 2026 | 25,170.00 | 25,170.00 | 24,415.00 | 24,625.00 | 24,625.00 | -2.44% | 5,198 |
| Jul 15, 2026 | 25,235.00 | 25,465.00 | 24,990.00 | 25,240.00 | 25,240.00 | 5.08% | 2,662 |
| Jul 14, 2026 | 24,080.00 | 24,450.00 | 23,465.00 | 24,020.00 | 24,020.00 | -1.84% | 1,729 |