KB RISE Large Cap High Dividend 10 Trust ETF (KRX:315960)
South Korea · Delayed Price · Currency is KRW 79,760
+190 (0.24%)
Sep 23, 2026, 3:30 PM KST
KRX:315960 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 80,810.00 | 81,095.00 | 79,350.00 | 79,760.00 | - | 0.24% | 37,716 |
| Sep 22, 2026 | 81,150.00 | 81,535.00 | 79,230.00 | 79,570.00 | 79,570.00 | -0.01% | 46,369 |
| Sep 21, 2026 | 78,770.00 | 80,075.00 | 78,610.00 | 79,580.00 | 79,580.00 | 1.81% | 63,901 |
| Sep 18, 2026 | 78,410.00 | 78,665.00 | 77,680.00 | 78,165.00 | 78,165.00 | 1.92% | 30,788 |
| Sep 17, 2026 | 77,050.00 | 77,515.00 | 76,450.00 | 76,695.00 | 76,695.00 | -0.27% | 25,680 |
| Sep 16, 2026 | 75,340.00 | 76,900.00 | 75,340.00 | 76,900.00 | 76,900.00 | 1.22% | 31,988 |
| Sep 15, 2026 | 75,915.00 | 76,860.00 | 75,450.00 | 75,970.00 | 75,970.00 | -0.96% | 34,766 |
| Sep 14, 2026 | 76,310.00 | 77,410.00 | 76,055.00 | 76,705.00 | 76,705.00 | -3.22% | 58,291 |
| Sep 11, 2026 | 77,905.00 | 79,440.00 | 77,570.00 | 79,260.00 | 79,260.00 | -1.14% | 54,417 |
| Sep 10, 2026 | 79,800.00 | 80,520.00 | 78,625.00 | 80,170.00 | 80,170.00 | 0.44% | 32,460 |
| Sep 9, 2026 | 79,255.00 | 80,750.00 | 79,255.00 | 79,820.00 | 79,820.00 | 0.50% | 65,034 |
| Sep 8, 2026 | 80,035.00 | 81,650.00 | 79,300.00 | 79,420.00 | 79,420.00 | -0.19% | 66,367 |
| Sep 7, 2026 | 78,365.00 | 79,670.00 | 78,280.00 | 79,575.00 | 79,575.00 | 4.77% | 67,970 |
| Sep 4, 2026 | 76,475.00 | 76,935.00 | 75,760.00 | 75,955.00 | 75,955.00 | 0.62% | 49,223 |
| Sep 3, 2026 | 75,835.00 | 76,935.00 | 74,180.00 | 75,490.00 | 75,490.00 | 0.75% | 64,776 |
| Sep 2, 2026 | 75,700.00 | 76,525.00 | 74,820.00 | 74,930.00 | 74,930.00 | -3.43% | 71,450 |
| Sep 1, 2026 | 77,055.00 | 78,180.00 | 76,650.00 | 77,595.00 | 77,595.00 | 0.38% | 33,654 |
| Aug 31, 2026 | 75,525.00 | 77,495.00 | 74,695.00 | 77,300.00 | 77,300.00 | 0.29% | 43,031 |
| Aug 28, 2026 | 77,495.00 | 78,140.00 | 76,910.00 | 77,075.00 | 77,075.00 | -0.94% | 31,660 |
| Aug 27, 2026 | 79,300.00 | 79,500.00 | 77,475.00 | 77,805.00 | 77,805.00 | 0.21% | 71,859 |
| Aug 26, 2026 | 76,930.00 | 78,645.00 | 76,720.00 | 77,640.00 | 77,640.00 | 0.92% | 42,694 |
| Aug 25, 2026 | 74,800.00 | 76,930.00 | 73,275.00 | 76,930.00 | 76,930.00 | 0.77% | 51,070 |
| Aug 24, 2026 | 79,240.00 | 79,240.00 | 75,950.00 | 76,345.00 | 76,345.00 | -3.93% | 71,032 |
| Aug 21, 2026 | 76,115.00 | 79,805.00 | 76,115.00 | 79,470.00 | 79,470.00 | 2.86% | 91,489 |
| Aug 20, 2026 | 75,890.00 | 78,200.00 | 74,635.00 | 77,260.00 | 77,260.00 | 5.60% | 71,724 |
| Aug 19, 2026 | 74,715.00 | 74,875.00 | 72,560.00 | 73,160.00 | 73,160.00 | -6.94% | 100,162 |
| Aug 18, 2026 | 80,795.00 | 81,850.00 | 77,500.00 | 78,620.00 | 78,620.00 | -0.31% | 102,614 |
| Aug 14, 2026 | 78,635.00 | 79,455.00 | 78,015.00 | 78,865.00 | 78,865.00 | 3.06% | 60,782 |
| Aug 13, 2026 | 76,595.00 | 78,360.00 | 76,060.00 | 76,520.00 | 76,520.00 | 3.15% | 57,088 |
| Aug 12, 2026 | 72,735.00 | 75,710.00 | 72,735.00 | 74,185.00 | 74,185.00 | 3.29% | 66,109 |
| Aug 11, 2026 | 71,210.00 | 72,780.00 | 70,510.00 | 71,820.00 | 71,820.00 | 0.18% | 57,377 |
| Aug 10, 2026 | 72,350.00 | 72,850.00 | 70,900.00 | 71,690.00 | 71,690.00 | -0.34% | 53,947 |
| Aug 7, 2026 | 72,635.00 | 73,530.00 | 70,950.00 | 71,935.00 | 71,935.00 | -0.71% | 84,553 |
| Aug 6, 2026 | 74,400.00 | 75,125.00 | 71,600.00 | 72,450.00 | 72,450.00 | -3.63% | 56,643 |
| Aug 5, 2026 | 76,500.00 | 76,700.00 | 74,935.00 | 75,180.00 | 75,180.00 | 2.97% | 58,546 |
| Aug 4, 2026 | 73,755.00 | 74,150.00 | 70,250.00 | 73,015.00 | 73,015.00 | 0.30% | 129,941 |
| Aug 3, 2026 | 74,455.00 | 74,455.00 | 72,510.00 | 72,800.00 | 72,800.00 | -6.74% | 118,601 |
| Jul 31, 2026 | 75,045.00 | 78,065.00 | 72,105.00 | 78,065.00 | 78,065.00 | 18.45% | 400,721 |
| Jul 30, 2026 | 65,285.00 | 70,000.00 | 64,915.00 | 65,905.00 | 65,905.00 | -0.77% | 576,238 |
| Jul 29, 2026 | 70,660.00 | 72,480.00 | 61,665.00 | 66,415.00 | 66,415.00 | -5.31% | 571,892 |
| Jul 28, 2026 | 74,000.00 | 74,430.00 | 69,580.00 | 70,140.00 | 70,140.00 | -10.45% | 176,634 |
| Jul 27, 2026 | 78,435.00 | 78,860.00 | 75,735.00 | 78,325.00 | 78,325.00 | 1.40% | 87,312 |
| Jul 24, 2026 | 81,190.00 | 81,190.00 | 76,500.00 | 77,240.00 | 77,240.00 | -5.80% | 156,780 |
| Jul 23, 2026 | 81,410.00 | 82,535.00 | 80,395.00 | 82,000.00 | 82,000.00 | 2.73% | 70,927 |
| Jul 22, 2026 | 82,745.00 | 83,760.00 | 79,505.00 | 79,820.00 | 79,820.00 | 0.69% | 119,340 |
| Jul 21, 2026 | 76,375.00 | 79,900.00 | 74,925.00 | 79,275.00 | 79,275.00 | 3.63% | 184,055 |
| Jul 20, 2026 | 76,845.00 | 79,995.00 | 75,565.00 | 76,500.00 | 76,500.00 | -5.06% | 325,285 |
| Jul 16, 2026 | 82,145.00 | 82,760.00 | 78,995.00 | 80,575.00 | 80,575.00 | -5.89% | 305,848 |
| Jul 15, 2026 | 85,575.00 | 87,145.00 | 84,465.00 | 85,620.00 | 85,620.00 | 5.46% | 199,309 |
| Jul 14, 2026 | 80,070.00 | 82,265.00 | 76,325.00 | 81,190.00 | 81,190.00 | 0.81% | 628,456 |