KB RISE Kosdaq 150 Leverage ETF (KRX:278240)
South Korea · Delayed Price · Currency is KRW 15,700
-1,975 (-11.17%)
Apr 2, 2026, 3:30 PM KST
KRX:278240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18,155.00 | 18,210.00 | 14,970.00 | 15,700.00 | 15,700.00 | -11.17% | 75,890 |
| Apr 1, 2026 | 17,055.00 | 18,100.00 | 16,950.00 | 17,675.00 | 17,675.00 | 11.23% | 47,265 |
| Mar 31, 2026 | 18,000.00 | 18,000.00 | 15,625.00 | 15,890.00 | 15,890.00 | -11.23% | 95,646 |
| Mar 30, 2026 | 17,610.00 | 18,085.00 | 17,385.00 | 17,900.00 | 17,900.00 | -5.91% | 40,199 |
| Mar 27, 2026 | 17,975.00 | 19,120.00 | 17,550.00 | 19,025.00 | 19,025.00 | 1.60% | 30,774 |
| Mar 26, 2026 | 19,915.00 | 20,225.00 | 18,695.00 | 18,725.00 | 18,725.00 | -4.07% | 52,860 |
| Mar 25, 2026 | 18,920.00 | 19,710.00 | 18,830.00 | 19,520.00 | 19,520.00 | 7.14% | 36,664 |
| Mar 24, 2026 | 17,905.00 | 18,745.00 | 17,500.00 | 18,220.00 | 18,220.00 | 3.82% | 34,820 |
| Mar 23, 2026 | 18,415.00 | 18,510.00 | 17,355.00 | 17,550.00 | 17,550.00 | -10.57% | 60,891 |
| Mar 20, 2026 | 19,520.00 | 19,970.00 | 19,185.00 | 19,625.00 | 19,625.00 | 3.21% | 16,655 |
| Mar 19, 2026 | 18,780.00 | 19,455.00 | 18,780.00 | 19,015.00 | 19,015.00 | -4.61% | 22,290 |
| Mar 18, 2026 | 19,430.00 | 19,990.00 | 19,325.00 | 19,935.00 | 19,935.00 | 6.18% | 34,520 |
| Mar 17, 2026 | 19,420.00 | 19,760.00 | 18,775.00 | 18,775.00 | 18,775.00 | -0.21% | 36,363 |
| Mar 16, 2026 | 19,380.00 | 19,610.00 | 18,225.00 | 18,815.00 | 18,815.00 | -2.97% | 44,928 |
| Mar 13, 2026 | 18,300.00 | 19,620.00 | 18,170.00 | 19,390.00 | 19,390.00 | 0.36% | 68,475 |
| Mar 12, 2026 | 18,655.00 | 19,330.00 | 18,380.00 | 19,320.00 | 19,320.00 | 1.98% | 64,384 |
| Mar 11, 2026 | 20,390.00 | 20,525.00 | 18,550.00 | 18,945.00 | 18,945.00 | -3.93% | 108,410 |
| Mar 10, 2026 | 20,885.00 | 21,000.00 | 19,415.00 | 19,720.00 | 19,720.00 | 2.87% | 201,993 |
| Mar 9, 2026 | 18,480.00 | 19,450.00 | 17,720.00 | 19,170.00 | 19,170.00 | -6.94% | 256,527 |
| Mar 6, 2026 | 19,260.00 | 20,900.00 | 18,350.00 | 20,600.00 | 20,600.00 | 9.46% | 212,485 |
| Mar 5, 2026 | 17,950.00 | 20,550.00 | 17,000.00 | 18,820.00 | 18,820.00 | 28.64% | 349,796 |
| Mar 4, 2026 | 19,695.00 | 20,265.00 | 14,630.00 | 14,630.00 | 14,630.00 | -29.37% | 1,015,559 |
| Mar 3, 2026 | 22,330.00 | 24,540.00 | 20,715.00 | 20,715.00 | 20,715.00 | -10.19% | 459,709 |
| Feb 27, 2026 | 21,930.00 | 23,650.00 | 21,930.00 | 23,065.00 | 23,065.00 | 0.37% | 249,352 |
| Feb 26, 2026 | 21,555.00 | 23,000.00 | 21,010.00 | 22,980.00 | 22,980.00 | 8.73% | 177,586 |
| Feb 25, 2026 | 21,510.00 | 21,530.00 | 20,850.00 | 21,135.00 | 21,135.00 | 0.21% | 69,057 |
| Feb 24, 2026 | 21,040.00 | 21,380.00 | 20,585.00 | 21,090.00 | 21,090.00 | 1.49% | 51,680 |
| Feb 23, 2026 | 21,800.00 | 22,160.00 | 20,425.00 | 20,780.00 | 20,780.00 | -2.56% | 78,961 |
| Feb 20, 2026 | 21,605.00 | 21,770.00 | 20,860.00 | 21,325.00 | 21,325.00 | -1.04% | 105,913 |
| Feb 19, 2026 | 19,650.00 | 21,780.00 | 19,140.00 | 21,550.00 | 21,550.00 | 14.57% | 223,152 |
| Feb 13, 2026 | 19,170.00 | 19,325.00 | 18,610.00 | 18,810.00 | 18,810.00 | -3.96% | 49,779 |
| Feb 12, 2026 | 19,270.00 | 19,735.00 | 18,815.00 | 19,585.00 | 19,585.00 | 2.38% | 24,836 |
| Feb 11, 2026 | 19,395.00 | 19,780.00 | 19,060.00 | 19,130.00 | 19,130.00 | -0.05% | 40,185 |
| Feb 10, 2026 | 20,115.00 | 20,640.00 | 19,125.00 | 19,140.00 | 19,140.00 | -4.68% | 72,634 |
| Feb 9, 2026 | 19,240.00 | 20,325.00 | 18,965.00 | 20,080.00 | 20,080.00 | 11.03% | 194,745 |
| Feb 6, 2026 | 17,875.00 | 18,720.00 | 17,175.00 | 18,085.00 | 18,085.00 | -6.27% | 210,462 |
| Feb 5, 2026 | 20,495.00 | 21,000.00 | 19,125.00 | 19,295.00 | 19,295.00 | -8.77% | 216,224 |
| Feb 4, 2026 | 21,080.00 | 22,065.00 | 20,645.00 | 21,150.00 | 21,150.00 | -1.24% | 117,881 |
| Feb 3, 2026 | 21,400.00 | 21,435.00 | 20,500.00 | 21,415.00 | 21,415.00 | 8.51% | 139,795 |
| Feb 2, 2026 | 21,225.00 | 22,340.00 | 19,380.00 | 19,735.00 | 19,735.00 | -11.60% | 494,739 |
| Jan 30, 2026 | 23,025.00 | 24,325.00 | 22,325.00 | 22,325.00 | 22,325.00 | -4.21% | 508,374 |
| Jan 29, 2026 | 22,405.00 | 23,800.00 | 20,695.00 | 23,305.00 | 23,305.00 | 6.20% | 832,478 |
| Jan 28, 2026 | 19,505.00 | 22,080.00 | 19,505.00 | 21,945.00 | 21,945.00 | 15.32% | 394,200 |
| Jan 27, 2026 | 17,700.00 | 19,415.00 | 17,620.00 | 19,030.00 | 19,030.00 | 5.43% | 404,687 |
| Jan 26, 2026 | 15,285.00 | 18,085.00 | 15,270.00 | 18,050.00 | 18,050.00 | 22.17% | 463,329 |
| Jan 23, 2026 | 13,770.00 | 14,775.00 | 13,710.00 | 14,775.00 | 14,775.00 | 9.00% | 204,510 |
| Jan 22, 2026 | 13,185.00 | 13,600.00 | 13,000.00 | 13,555.00 | 13,555.00 | 5.82% | 76,998 |
| Jan 21, 2026 | 13,615.00 | 13,740.00 | 12,385.00 | 12,810.00 | 12,810.00 | -9.47% | 137,438 |
| Jan 20, 2026 | 14,115.00 | 14,635.00 | 13,730.00 | 14,150.00 | 14,150.00 | 1.11% | 165,742 |
| Jan 19, 2026 | 13,585.00 | 14,045.00 | 13,530.00 | 13,995.00 | 13,995.00 | 1.45% | 66,462 |