KB RISE Kosdaq 150 Leverage ETF (KRX:278240)
South Korea · Delayed Price · Currency is KRW 7,885.00
+225.00 (2.94%)
Sep 23, 2026, 3:30 PM KST
KRX:278240 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,815.00 | 7,940.00 | 7,660.00 | 7,885.00 | - | 2.94% | 58,338 |
| Sep 22, 2026 | 7,985.00 | 8,020.00 | 7,625.00 | 7,660.00 | 7,660.00 | -2.05% | 63,901 |
| Sep 21, 2026 | 7,605.00 | 7,840.00 | 7,460.00 | 7,820.00 | 7,820.00 | 3.10% | 48,045 |
| Sep 18, 2026 | 7,720.00 | 7,740.00 | 7,500.00 | 7,585.00 | 7,585.00 | 0.73% | 21,159 |
| Sep 17, 2026 | 7,510.00 | 7,620.00 | 7,390.00 | 7,530.00 | 7,530.00 | 0.67% | 40,736 |
| Sep 16, 2026 | 7,275.00 | 7,480.00 | 7,075.00 | 7,480.00 | 7,480.00 | 1.36% | 31,972 |
| Sep 15, 2026 | 7,215.00 | 7,660.00 | 7,115.00 | 7,380.00 | 7,380.00 | 1.79% | 69,288 |
| Sep 14, 2026 | 7,200.00 | 7,420.00 | 7,030.00 | 7,250.00 | 7,250.00 | -4.23% | 57,501 |
| Sep 11, 2026 | 7,505.00 | 7,735.00 | 7,460.00 | 7,570.00 | 7,570.00 | -7.29% | 42,541 |
| Sep 10, 2026 | 7,575.00 | 8,165.00 | 7,480.00 | 8,165.00 | 8,165.00 | 4.21% | 100,047 |
| Sep 9, 2026 | 7,480.00 | 7,910.00 | 7,450.00 | 7,835.00 | 7,835.00 | 5.95% | 62,989 |
| Sep 8, 2026 | 7,785.00 | 7,920.00 | 7,395.00 | 7,395.00 | 7,395.00 | -5.19% | 30,849 |
| Sep 7, 2026 | 7,735.00 | 7,915.00 | 7,680.00 | 7,800.00 | 7,800.00 | 3.17% | 79,455 |
| Sep 4, 2026 | 7,295.00 | 7,630.00 | 7,270.00 | 7,560.00 | 7,560.00 | 7.08% | 33,113 |
| Sep 3, 2026 | 7,600.00 | 7,660.00 | 6,935.00 | 7,060.00 | 7,060.00 | -4.08% | 48,296 |
| Sep 2, 2026 | 7,340.00 | 7,755.00 | 7,190.00 | 7,360.00 | 7,360.00 | -5.09% | 56,097 |
| Sep 1, 2026 | 8,035.00 | 8,155.00 | 7,665.00 | 7,755.00 | 7,755.00 | -5.66% | 17,914 |
| Aug 31, 2026 | 7,915.00 | 8,235.00 | 7,550.00 | 8,220.00 | 8,220.00 | -0.90% | 28,807 |
| Aug 28, 2026 | 8,245.00 | 8,410.00 | 8,115.00 | 8,295.00 | 8,295.00 | -0.60% | 74,644 |
| Aug 27, 2026 | 8,065.00 | 8,395.00 | 7,940.00 | 8,345.00 | 8,345.00 | 3.79% | 61,922 |
| Aug 26, 2026 | 8,075.00 | 8,235.00 | 7,805.00 | 8,040.00 | 8,040.00 | -0.92% | 55,945 |
| Aug 25, 2026 | 7,640.00 | 8,115.00 | 7,135.00 | 8,115.00 | 8,115.00 | 2.79% | 93,446 |
| Aug 24, 2026 | 7,655.00 | 8,105.00 | 7,620.00 | 7,895.00 | 7,895.00 | 3.27% | 89,368 |
| Aug 21, 2026 | 8,035.00 | 8,045.00 | 7,430.00 | 7,645.00 | 7,645.00 | -10.32% | 131,054 |
| Aug 20, 2026 | 8,590.00 | 8,745.00 | 8,295.00 | 8,525.00 | 8,525.00 | 5.05% | 126,317 |
| Aug 19, 2026 | 7,585.00 | 8,400.00 | 7,435.00 | 8,115.00 | 8,115.00 | 0.43% | 103,359 |
| Aug 18, 2026 | 8,825.00 | 9,095.00 | 8,000.00 | 8,080.00 | 8,080.00 | -8.18% | 90,339 |
| Aug 14, 2026 | 8,900.00 | 9,255.00 | 8,325.00 | 8,800.00 | 8,800.00 | 0.06% | 61,334 |
| Aug 13, 2026 | 8,765.00 | 8,985.00 | 8,480.00 | 8,795.00 | 8,795.00 | 1.62% | 65,714 |
| Aug 12, 2026 | 8,680.00 | 8,770.00 | 8,195.00 | 8,655.00 | 8,655.00 | -0.63% | 76,418 |
| Aug 11, 2026 | 8,580.00 | 9,230.00 | 8,340.00 | 8,710.00 | 8,710.00 | 0.17% | 236,237 |
| Aug 10, 2026 | 7,660.00 | 8,755.00 | 7,660.00 | 8,695.00 | 8,695.00 | 16.09% | 348,994 |
| Aug 7, 2026 | 7,635.00 | 7,850.00 | 6,900.00 | 7,490.00 | 7,490.00 | 0.88% | 166,391 |
| Aug 6, 2026 | 7,410.00 | 7,845.00 | 7,000.00 | 7,425.00 | 7,425.00 | 0.95% | 117,651 |
| Aug 5, 2026 | 7,565.00 | 7,565.00 | 7,095.00 | 7,355.00 | 7,355.00 | 3.37% | 70,759 |
| Aug 4, 2026 | 6,515.00 | 7,165.00 | 6,515.00 | 7,115.00 | 7,115.00 | 13.03% | 278,488 |
| Aug 3, 2026 | 5,590.00 | 6,680.00 | 5,570.00 | 6,295.00 | 6,295.00 | 8.07% | 586,083 |
| Jul 31, 2026 | 5,270.00 | 6,070.00 | 5,150.00 | 5,825.00 | 5,825.00 | 26.77% | 370,453 |
| Jul 30, 2026 | 4,920.00 | 5,345.00 | 4,595.00 | 4,595.00 | 4,595.00 | -10.08% | 812,279 |
| Jul 29, 2026 | 5,945.00 | 6,090.00 | 4,455.00 | 5,110.00 | 5,110.00 | -12.95% | 874,348 |
| Jul 28, 2026 | 6,420.00 | 6,490.00 | 5,580.00 | 5,870.00 | 5,870.00 | -16.26% | 357,710 |
| Jul 27, 2026 | 6,870.00 | 7,330.00 | 6,725.00 | 7,010.00 | 7,010.00 | 6.70% | 253,750 |
| Jul 24, 2026 | 7,230.00 | 7,230.00 | 6,570.00 | 6,570.00 | 6,570.00 | -13.15% | 165,974 |
| Jul 23, 2026 | 6,940.00 | 7,565.00 | 6,890.00 | 7,565.00 | 7,565.00 | 14.27% | 229,613 |
| Jul 22, 2026 | 7,315.00 | 7,555.00 | 6,620.00 | 6,620.00 | 6,620.00 | -2.72% | 236,426 |
| Jul 21, 2026 | 6,755.00 | 6,955.00 | 6,360.00 | 6,805.00 | 6,805.00 | 0.59% | 135,486 |
| Jul 20, 2026 | 7,525.00 | 7,760.00 | 6,765.00 | 6,765.00 | 6,765.00 | -13.82% | 143,587 |
| Jul 16, 2026 | 8,500.00 | 8,500.00 | 7,720.00 | 7,850.00 | 7,850.00 | -11.05% | 155,200 |
| Jul 15, 2026 | 8,230.00 | 8,910.00 | 8,230.00 | 8,825.00 | 8,825.00 | 13.21% | 103,730 |
| Jul 14, 2026 | 8,240.00 | 8,340.00 | 6,965.00 | 7,795.00 | 7,795.00 | -5.69% | 212,951 |