KB RISE US Oil & Gas E&P Company ETF (KRX:219390)
South Korea · Delayed Price · Currency is KRW 7,870.00
-180.00 (-2.24%)
At close: Sep 23, 2026
KRX:219390 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,965.00 | 7,965.00 | 7,870.00 | 7,870.00 | - | -2.24% | 39,519 |
| Sep 22, 2026 | 8,030.00 | 8,105.00 | 8,020.00 | 8,050.00 | 8,050.00 | -1.41% | 31,631 |
| Sep 21, 2026 | 8,295.00 | 8,295.00 | 8,145.00 | 8,165.00 | 8,165.00 | -2.04% | 12,823 |
| Sep 18, 2026 | 8,360.00 | 8,415.00 | 8,315.00 | 8,335.00 | 8,335.00 | 0.18% | 28,409 |
| Sep 17, 2026 | 8,370.00 | 8,395.00 | 8,285.00 | 8,320.00 | 8,320.00 | -3.20% | 34,470 |
| Sep 16, 2026 | 8,630.00 | 8,700.00 | 8,595.00 | 8,595.00 | 8,595.00 | 1.60% | 29,840 |
| Sep 15, 2026 | 8,460.00 | 8,475.00 | 8,345.00 | 8,460.00 | 8,460.00 | -0.47% | 33,593 |
| Sep 14, 2026 | 8,550.00 | 8,605.00 | 8,475.00 | 8,500.00 | 8,500.00 | -0.06% | 14,990 |
| Sep 11, 2026 | 8,470.00 | 8,515.00 | 8,465.00 | 8,505.00 | 8,505.00 | 0.89% | 35,312 |
| Sep 10, 2026 | 8,495.00 | 8,500.00 | 8,430.00 | 8,430.00 | 8,430.00 | -0.12% | 26,589 |
| Sep 9, 2026 | 8,420.00 | 8,465.00 | 8,385.00 | 8,440.00 | 8,440.00 | 0.30% | 38,590 |
| Sep 8, 2026 | 8,410.00 | 8,415.00 | 8,260.00 | 8,415.00 | 8,415.00 | 0.48% | 72,075 |
| Sep 7, 2026 | 8,350.00 | 8,375.00 | 8,330.00 | 8,375.00 | 8,375.00 | 0.48% | 20,622 |
| Sep 4, 2026 | 8,385.00 | 8,385.00 | 8,330.00 | 8,335.00 | 8,335.00 | -0.18% | 26,747 |
| Sep 3, 2026 | 8,420.00 | 8,455.00 | 8,350.00 | 8,350.00 | 8,350.00 | -0.83% | 27,914 |
| Sep 2, 2026 | 8,385.00 | 8,450.00 | 8,355.00 | 8,420.00 | 8,420.00 | 1.69% | 61,701 |
| Sep 1, 2026 | 8,290.00 | 8,290.00 | 8,190.00 | 8,280.00 | 8,280.00 | 0.73% | 92,858 |
| Aug 31, 2026 | 8,070.00 | 8,265.00 | 8,070.00 | 8,220.00 | 8,220.00 | 2.05% | 52,482 |
| Aug 28, 2026 | 8,080.00 | 8,110.00 | 8,045.00 | 8,055.00 | 8,055.00 | 0.81% | 18,103 |
| Aug 27, 2026 | 8,035.00 | 8,035.00 | 7,950.00 | 7,990.00 | 7,990.00 | 1.59% | 14,781 |
| Aug 26, 2026 | 7,930.00 | 7,945.00 | 7,830.00 | 7,865.00 | 7,865.00 | -2.05% | 36,684 |
| Aug 25, 2026 | 8,065.00 | 8,145.00 | 8,030.00 | 8,030.00 | 8,030.00 | -1.89% | 19,838 |
| Aug 24, 2026 | 8,235.00 | 8,252.00 | 8,165.00 | 8,185.00 | 8,185.00 | 0.12% | 20,848 |
| Aug 21, 2026 | 8,175.00 | 8,230.00 | 8,150.00 | 8,175.00 | 8,175.00 | 0.80% | 36,749 |
| Aug 20, 2026 | 8,110.00 | 8,150.00 | 8,090.00 | 8,110.00 | 8,110.00 | 0.06% | 35,707 |
| Aug 19, 2026 | 8,120.00 | 8,190.00 | 8,050.00 | 8,105.00 | 8,105.00 | 0.50% | 62,468 |
| Aug 18, 2026 | 8,040.00 | 8,100.00 | 7,940.00 | 8,065.00 | 8,065.00 | 3.27% | 32,496 |
| Aug 14, 2026 | 7,830.00 | 7,830.00 | 7,800.00 | 7,810.00 | 7,810.00 | 0.51% | 21,131 |
| Aug 13, 2026 | 7,805.00 | 7,810.00 | 7,745.00 | 7,770.00 | 7,770.00 | 0.13% | 30,405 |
| Aug 12, 2026 | 7,810.00 | 7,830.00 | 7,755.00 | 7,760.00 | 7,760.00 | 0.84% | 31,298 |
| Aug 11, 2026 | 7,645.00 | 7,760.00 | 7,640.00 | 7,695.00 | 7,695.00 | 5.34% | 29,850 |
| Aug 10, 2026 | 7,265.00 | 7,360.00 | 7,265.00 | 7,305.00 | 7,305.00 | 0.90% | 44,372 |
| Aug 7, 2026 | 7,085.00 | 7,360.00 | 7,085.00 | 7,240.00 | 7,240.00 | 0.28% | 84,546 |
| Aug 6, 2026 | 7,245.00 | 7,490.00 | 7,190.00 | 7,220.00 | 7,220.00 | -2.89% | 54,159 |
| Aug 5, 2026 | 7,550.00 | 7,590.00 | 7,430.00 | 7,435.00 | 7,435.00 | -3.44% | 50,511 |
| Aug 4, 2026 | 7,630.00 | 7,700.00 | 7,595.00 | 7,700.00 | 7,700.00 | 1.92% | 43,132 |
| Aug 3, 2026 | 7,750.00 | 7,750.00 | 7,555.00 | 7,555.00 | 7,555.00 | -0.20% | 53,162 |
| Jul 31, 2026 | 7,630.00 | 7,710.00 | 7,565.00 | 7,570.00 | 7,570.00 | -0.20% | 52,430 |
| Jul 30, 2026 | 7,525.00 | 7,585.00 | 7,480.00 | 7,585.00 | 7,585.00 | 2.43% | 45,440 |
| Jul 29, 2026 | 7,415.00 | 7,470.00 | 7,295.00 | 7,405.00 | 7,405.00 | -0.87% | 57,652 |
| Jul 28, 2026 | 7,505.00 | 7,525.00 | 6,800.00 | 7,470.00 | 7,470.00 | -0.27% | 59,022 |
| Jul 27, 2026 | 7,690.00 | 7,695.00 | 7,470.00 | 7,490.00 | 7,490.00 | -3.79% | 104,217 |
| Jul 24, 2026 | 7,810.00 | 7,850.00 | 7,730.00 | 7,785.00 | 7,785.00 | -0.32% | 116,224 |
| Jul 23, 2026 | 7,875.00 | 7,910.00 | 7,790.00 | 7,810.00 | 7,810.00 | -0.26% | 102,077 |
| Jul 22, 2026 | 7,685.00 | 7,835.00 | 7,685.00 | 7,830.00 | 7,830.00 | 3.98% | 67,907 |
| Jul 21, 2026 | 7,545.00 | 7,595.00 | 7,355.00 | 7,530.00 | 7,530.00 | -1.38% | 103,582 |
| Jul 20, 2026 | 7,555.00 | 7,900.00 | 7,555.00 | 7,635.00 | 7,635.00 | 6.63% | 147,144 |
| Jul 16, 2026 | 7,265.00 | 7,355.00 | 7,160.00 | 7,160.00 | 7,160.00 | -1.17% | 76,789 |
| Jul 15, 2026 | 7,230.00 | 7,355.00 | 7,230.00 | 7,245.00 | 7,245.00 | -1.29% | 73,685 |
| Jul 14, 2026 | 7,345.00 | 7,370.00 | 7,270.00 | 7,340.00 | 7,340.00 | 1.80% | 50,402 |