KB RISE Large Cap High Dividend 10 Trust ETF (KRX:315960)
South Korea · Delayed Price · Currency is KRW 54,785
+1,760 (3.32%)
At close: Apr 3, 2026
KRX:315960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 54,675.00 | 55,390.00 | 53,940.00 | 54,785.00 | 54,785.00 | 3.32% | 304,724 |
| Apr 2, 2026 | 56,790.00 | 56,870.00 | 52,105.00 | 53,025.00 | 53,025.00 | -5.11% | 811,983 |
| Apr 1, 2026 | 54,295.00 | 56,185.00 | 53,540.00 | 55,880.00 | 55,880.00 | 9.76% | 568,558 |
| Mar 31, 2026 | 51,450.00 | 52,795.00 | 50,755.00 | 50,910.00 | 50,910.00 | -4.72% | 931,652 |
| Mar 30, 2026 | 52,695.00 | 53,855.00 | 52,375.00 | 53,430.00 | 53,430.00 | -4.01% | 621,412 |
| Mar 27, 2026 | 53,820.00 | 55,965.00 | 53,180.00 | 55,660.00 | 55,660.00 | -0.05% | 703,994 |
| Mar 26, 2026 | 56,800.00 | 57,180.00 | 55,510.00 | 55,690.00 | 55,690.00 | -3.76% | 384,838 |
| Mar 25, 2026 | 58,890.00 | 59,800.00 | 57,865.00 | 57,865.00 | 57,865.00 | 0.64% | 429,900 |
| Mar 24, 2026 | 58,670.00 | 58,670.00 | 55,770.00 | 57,495.00 | 57,495.00 | 3.09% | 1,083,583 |
| Mar 23, 2026 | 57,195.00 | 57,245.00 | 55,535.00 | 55,770.00 | 55,770.00 | -6.86% | 570,021 |
| Mar 20, 2026 | 60,315.00 | 60,557.00 | 59,600.00 | 59,875.00 | 59,875.00 | -0.27% | 230,748 |
| Mar 19, 2026 | 59,655.00 | 61,210.00 | 59,505.00 | 60,040.00 | 60,040.00 | -3.19% | 434,534 |
| Mar 18, 2026 | 59,800.00 | 62,100.00 | 59,525.00 | 62,020.00 | 62,020.00 | 6.82% | 208,428 |
| Mar 17, 2026 | 59,435.00 | 59,495.00 | 58,045.00 | 58,060.00 | 58,060.00 | 1.29% | 636,859 |
| Mar 16, 2026 | 55,815.00 | 57,320.00 | 55,615.00 | 57,320.00 | 57,320.00 | 3.00% | 668,459 |
| Mar 13, 2026 | 54,750.00 | 56,460.00 | 54,500.00 | 55,650.00 | 55,650.00 | -1.98% | 598,679 |
| Mar 12, 2026 | 57,095.00 | 57,705.00 | 56,340.00 | 56,775.00 | 56,775.00 | -1.56% | 614,497 |
| Mar 11, 2026 | 58,250.00 | 59,060.00 | 57,020.00 | 57,675.00 | 57,675.00 | 1.44% | 1,035,025 |
| Mar 10, 2026 | 56,295.00 | 57,570.00 | 55,440.00 | 56,855.00 | 56,855.00 | 8.19% | 759,564 |
| Mar 9, 2026 | 52,300.00 | 53,415.00 | 51,140.00 | 52,550.00 | 52,550.00 | -8.08% | 1,149,567 |
| Mar 6, 2026 | 56,040.00 | 57,500.00 | 54,940.00 | 57,170.00 | 57,170.00 | -1.29% | 1,560,648 |
| Mar 5, 2026 | 59,200.00 | 60,015.00 | 56,785.00 | 57,920.00 | 57,920.00 | 10.30% | 2,828,582 |
| Mar 4, 2026 | 56,470.00 | 59,020.00 | 52,205.00 | 52,510.00 | 52,510.00 | -11.76% | 2,096,192 |
| Mar 3, 2026 | 64,000.00 | 64,195.00 | 59,505.00 | 59,505.00 | 59,505.00 | -9.62% | 2,093,209 |
| Feb 27, 2026 | 64,335.00 | 67,120.00 | 63,970.00 | 65,840.00 | 65,840.00 | -0.42% | 653,720 |
| Feb 26, 2026 | 63,255.00 | 66,175.00 | 62,950.00 | 66,115.00 | 66,115.00 | 5.58% | 455,394 |
| Feb 25, 2026 | 61,360.00 | 63,255.00 | 61,300.00 | 62,620.00 | 62,620.00 | 2.66% | 396,909 |
| Feb 24, 2026 | 59,300.00 | 61,000.00 | 58,420.00 | 61,000.00 | 61,000.00 | 2.87% | 449,870 |
| Feb 23, 2026 | 60,530.00 | 60,795.00 | 58,670.00 | 59,300.00 | 59,300.00 | 0.59% | 870,935 |
| Feb 20, 2026 | 57,700.00 | 59,020.00 | 57,200.00 | 58,950.00 | 58,950.00 | 2.70% | 486,892 |
| Feb 19, 2026 | 57,450.00 | 57,825.00 | 56,795.00 | 57,400.00 | 57,400.00 | 1.94% | 320,697 |
| Feb 13, 2026 | 56,400.00 | 57,040.00 | 55,940.00 | 56,310.00 | 56,310.00 | -0.16% | 423,081 |
| Feb 12, 2026 | 54,925.00 | 56,460.00 | 54,890.00 | 56,400.00 | 56,400.00 | 3.58% | 238,968 |
| Feb 11, 2026 | 52,975.00 | 54,525.00 | 52,810.00 | 54,450.00 | 54,450.00 | 1.99% | 361,643 |
| Feb 10, 2026 | 54,175.00 | 54,500.00 | 53,385.00 | 53,385.00 | 53,385.00 | -0.30% | 342,585 |
| Feb 9, 2026 | 54,000.00 | 54,075.00 | 53,065.00 | 53,545.00 | 53,545.00 | 3.97% | 224,525 |
| Feb 6, 2026 | 50,170.00 | 51,770.00 | 49,095.00 | 51,500.00 | 51,500.00 | -0.31% | 636,168 |
| Feb 5, 2026 | 52,210.00 | 53,070.00 | 51,355.00 | 51,660.00 | 51,660.00 | -4.25% | 438,503 |
| Feb 4, 2026 | 52,935.00 | 53,955.00 | 52,645.00 | 53,955.00 | 53,955.00 | 1.53% | 170,808 |
| Feb 3, 2026 | 51,560.00 | 53,295.00 | 51,330.00 | 53,140.00 | 53,140.00 | 7.12% | 300,203 |
| Feb 2, 2026 | 51,310.00 | 52,290.00 | 49,375.00 | 49,610.00 | 49,610.00 | -5.65% | 420,658 |
| Jan 30, 2026 | 51,680.00 | 53,695.00 | 51,680.00 | 52,580.00 | 52,580.00 | 0.81% | 452,289 |
| Jan 29, 2026 | 52,400.00 | 52,555.00 | 50,300.00 | 52,160.00 | 52,160.00 | 1.54% | 365,009 |
| Jan 28, 2026 | 50,725.00 | 51,680.00 | 50,565.00 | 51,370.00 | 51,370.00 | 1.81% | 530,432 |
| Jan 27, 2026 | 47,915.00 | 50,455.00 | 47,380.00 | 50,455.00 | 50,455.00 | 4.70% | 528,564 |
| Jan 26, 2026 | 48,860.00 | 49,080.00 | 48,150.00 | 48,190.00 | 48,190.00 | -1.94% | 203,901 |
| Jan 23, 2026 | 49,175.00 | 49,565.00 | 48,210.00 | 49,145.00 | 49,145.00 | 0.06% | 581,794 |
| Jan 22, 2026 | 50,005.00 | 50,400.00 | 48,795.00 | 49,115.00 | 49,115.00 | 0.49% | 208,291 |
| Jan 21, 2026 | 46,515.00 | 48,875.00 | 46,500.00 | 48,875.00 | 48,875.00 | 2.72% | 365,260 |
| Jan 20, 2026 | 48,140.00 | 48,250.00 | 46,925.00 | 47,580.00 | 47,580.00 | -1.16% | 244,920 |