KB RISE Global Technology ETF (KRX:276650)
South Korea · Delayed Price · Currency is KRW 46,175
+680 (1.49%)
Last updated: Sep 4, 2026, 1:52 PM KST
KRX:276650 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 46,245.00 | 46,335.00 | 46,175.00 | 46,335.00 | 46,335.00 | 1.85% | 11 |
| Sep 3, 2026 | 45,495.00 | 45,675.00 | 45,495.00 | 45,495.00 | 45,495.00 | -0.30% | 18 |
| Sep 2, 2026 | 45,750.00 | 45,750.00 | 45,335.00 | 45,630.00 | 45,630.00 | -0.57% | 2,372 |
| Sep 1, 2026 | 46,070.00 | 46,130.00 | 45,890.00 | 45,890.00 | 45,890.00 | -0.42% | 35 |
| Aug 31, 2026 | 45,825.00 | 46,085.00 | 45,740.00 | 46,085.00 | 46,085.00 | -0.46% | 1,077 |
| Aug 28, 2026 | 46,575.00 | 46,575.00 | 46,295.00 | 46,300.00 | 46,300.00 | 1.54% | 1,012 |
| Aug 27, 2026 | 46,165.00 | 46,165.00 | 45,580.00 | 45,600.00 | 45,600.00 | 0.65% | 490 |
| Aug 26, 2026 | 45,160.00 | 45,485.00 | 45,160.00 | 45,305.00 | 45,305.00 | 0.41% | 167 |
| Aug 25, 2026 | 44,820.00 | 45,120.00 | 44,820.00 | 45,120.00 | 45,120.00 | -0.62% | 44 |
| Aug 24, 2026 | 45,455.00 | 45,765.00 | 45,400.00 | 45,400.00 | 45,400.00 | -0.49% | 673 |
| Aug 21, 2026 | 45,415.00 | 45,625.00 | 45,415.00 | 45,625.00 | 45,625.00 | 0.20% | 74 |
| Aug 20, 2026 | 45,800.00 | 45,800.00 | 45,535.00 | 45,535.00 | 45,535.00 | -0.49% | 21 |
| Aug 19, 2026 | 45,795.00 | 46,135.00 | 45,760.00 | 45,760.00 | 45,760.00 | -1.68% | 44 |
| Aug 18, 2026 | 46,965.00 | 46,965.00 | 46,535.00 | 46,540.00 | 46,540.00 | -1.43% | 5,000 |
| Aug 14, 2026 | 47,080.00 | 47,290.00 | 46,990.00 | 47,215.00 | 47,215.00 | 1.17% | 558 |
| Aug 13, 2026 | 46,650.00 | 46,685.00 | 46,445.00 | 46,670.00 | 46,670.00 | 1.04% | 98 |
| Aug 12, 2026 | 46,300.00 | 46,320.00 | 46,090.00 | 46,190.00 | 46,190.00 | -0.24% | 77 |
| Aug 11, 2026 | 46,295.00 | 46,305.00 | 45,810.00 | 46,300.00 | 46,300.00 | -0.92% | 107 |
| Aug 10, 2026 | 46,520.00 | 46,730.00 | 46,355.00 | 46,730.00 | 46,730.00 | 0.45% | 39 |
| Aug 7, 2026 | 46,200.00 | 46,520.00 | 46,200.00 | 46,520.00 | 46,520.00 | - | 2,303 |
| Aug 6, 2026 | 46,520.00 | 46,520.00 | 46,505.00 | 46,520.00 | 46,520.00 | -0.32% | 30 |
| Aug 5, 2026 | 46,610.00 | 46,670.00 | 46,605.00 | 46,670.00 | 46,670.00 | 2.71% | 514 |
| Aug 4, 2026 | 45,315.00 | 45,670.00 | 45,245.00 | 45,437.00 | 45,437.00 | 0.27% | 207 |
| Aug 3, 2026 | 45,255.00 | 45,380.00 | 45,250.00 | 45,315.00 | 45,315.00 | 2.70% | 69 |
| Jul 31, 2026 | 44,070.00 | 44,570.00 | 44,070.00 | 44,125.00 | 44,125.00 | 3.34% | 63 |
| Jul 30, 2026 | 42,700.00 | 42,705.00 | 42,700.00 | 42,700.00 | 42,700.00 | - | 19 |
| Jul 29, 2026 | 43,270.00 | 43,460.00 | 42,700.00 | 42,700.00 | 42,700.00 | -1.75% | 440 |
| Jul 28, 2026 | 43,705.00 | 43,925.00 | 43,460.00 | 43,460.00 | 43,460.00 | -3.07% | 1,545 |
| Jul 27, 2026 | 44,875.00 | 44,875.00 | 44,755.00 | 44,835.00 | 44,835.00 | 0.16% | 149 |
| Jul 24, 2026 | 44,655.00 | 44,975.00 | 44,655.00 | 44,765.00 | 44,765.00 | -1.46% | 1,230 |
| Jul 23, 2026 | 45,465.00 | 45,635.00 | 45,430.00 | 45,430.00 | 45,430.00 | -0.08% | 310 |
| Jul 22, 2026 | 45,645.00 | 45,645.00 | 45,460.00 | 45,465.00 | 45,465.00 | 1.03% | 297 |
| Jul 21, 2026 | 44,650.00 | 45,000.00 | 44,650.00 | 45,000.00 | 45,000.00 | 0.46% | 462 |
| Jul 20, 2026 | 42,970.00 | 44,845.00 | 42,970.00 | 44,795.00 | 44,795.00 | -3.20% | 726 |
| Jul 16, 2026 | 46,415.00 | 46,415.00 | 46,275.00 | 46,275.00 | 46,275.00 | -0.56% | 50 |
| Jul 15, 2026 | 46,300.00 | 46,535.00 | 46,190.00 | 46,535.00 | 46,535.00 | 2.08% | 4,507 |
| Jul 14, 2026 | 45,345.00 | 45,585.00 | 45,105.00 | 45,585.00 | 45,585.00 | -0.56% | 6,402 |
| Jul 13, 2026 | 46,790.00 | 46,790.00 | 45,840.00 | 45,840.00 | 45,840.00 | -0.52% | 31 |
| Jul 10, 2026 | 46,700.00 | 46,700.00 | 46,080.00 | 46,080.00 | 46,080.00 | 0.63% | 66 |
| Jul 9, 2026 | 46,030.00 | 46,050.00 | 45,790.00 | 45,790.00 | 45,790.00 | 0.10% | 82 |
| Jul 8, 2026 | 45,550.00 | 45,785.00 | 45,435.00 | 45,745.00 | 45,745.00 | -0.16% | 5,025 |
| Jul 7, 2026 | 46,170.00 | 46,455.00 | 45,640.00 | 45,820.00 | 45,820.00 | -0.97% | 2,207 |
| Jul 6, 2026 | 46,870.00 | 46,885.00 | 46,270.00 | 46,270.00 | 46,270.00 | 0.49% | 60 |
| Jul 3, 2026 | 44,785.00 | 46,225.00 | 43,955.00 | 46,045.00 | 46,045.00 | -0.45% | 10,022 |
| Jul 2, 2026 | 46,385.00 | 46,895.00 | 46,255.00 | 46,255.00 | 46,255.00 | -1.73% | 15,514 |
| Jul 1, 2026 | 46,755.00 | 47,155.00 | 46,730.00 | 47,070.00 | 47,070.00 | 2.28% | 88 |
| Jun 30, 2026 | 45,840.00 | 46,455.00 | 45,840.00 | 46,020.00 | 46,020.00 | 2.27% | 40 |
| Jun 29, 2026 | 45,975.00 | 45,975.00 | 45,000.00 | 45,000.00 | 45,000.00 | 0.39% | 2,022 |
| Jun 26, 2026 | 46,355.00 | 46,355.00 | 44,825.00 | 44,825.00 | 44,825.00 | -3.36% | 614 |
| Jun 25, 2026 | 46,800.00 | 47,010.00 | 46,355.00 | 46,385.00 | 46,385.00 | 0.18% | 5,649 |