KB Rise S&P 500 ETF (KRX:379780)
South Korea · Delayed Price · Currency is KRW 19,215
-110 (-0.57%)
At close: Aug 1, 2025, 3:30 PM KST
PowerSchool Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19,160.00 | 19,260.00 | 19,125.00 | 19,215.00 | 19,215.00 | -0.57% | 910,954 |
| Jul 31, 2025 | 19,330.00 | 19,450.00 | 19,270.00 | 19,325.00 | 19,325.00 | 0.94% | 470,666 |
| Jul 30, 2025 | 19,205.00 | 19,210.00 | 19,065.00 | 19,145.00 | 19,145.00 | -0.83% | 279,390 |
| Jul 29, 2025 | 19,255.00 | 19,330.00 | 19,255.00 | 19,305.00 | 19,305.00 | 0.34% | 360,019 |
| Jul 28, 2025 | 19,175.00 | 19,240.00 | 19,160.00 | 19,240.00 | 19,240.00 | 0.92% | 197,760 |
| Jul 25, 2025 | 18,960.00 | 19,085.00 | 18,955.00 | 19,065.00 | 19,065.00 | 1.01% | 224,556 |
| Jul 24, 2025 | 18,955.00 | 18,985.00 | 18,840.00 | 18,875.00 | 18,875.00 | -0.32% | 344,215 |
| Jul 23, 2025 | 18,955.00 | 18,960.00 | 18,865.00 | 18,935.00 | 18,935.00 | -0.21% | 164,452 |
| Jul 22, 2025 | 18,925.00 | 18,995.00 | 18,920.00 | 18,975.00 | 18,975.00 | -0.13% | 352,588 |
| Jul 21, 2025 | 19,040.00 | 19,040.00 | 18,995.00 | 19,000.00 | 19,000.00 | -0.37% | 387,956 |
| Jul 18, 2025 | 19,010.00 | 19,090.00 | 18,995.00 | 19,070.00 | 19,070.00 | 0.71% | 319,623 |
| Jul 17, 2025 | 18,800.00 | 18,935.00 | 18,800.00 | 18,935.00 | 18,935.00 | 1.15% | 530,691 |
| Jul 16, 2025 | 18,730.00 | 18,790.00 | 18,710.00 | 18,720.00 | 18,720.00 | -0.56% | 419,630 |
| Jul 15, 2025 | 18,755.00 | 18,855.00 | 18,745.00 | 18,825.00 | 18,825.00 | 0.94% | 305,969 |
| Jul 14, 2025 | 18,645.00 | 18,650.00 | 18,585.00 | 18,650.00 | 18,650.00 | -0.24% | 434,899 |
| Jul 11, 2025 | 18,690.00 | 18,700.00 | 18,615.00 | 18,695.00 | 18,695.00 | 0.70% | 291,387 |
| Jul 10, 2025 | 18,610.00 | 18,640.00 | 18,565.00 | 18,565.00 | 18,565.00 | 0.13% | 391,408 |
| Jul 9, 2025 | 18,500.00 | 18,555.00 | 18,500.00 | 18,540.00 | 18,540.00 | 0.22% | 305,697 |
| Jul 8, 2025 | 18,525.00 | 18,525.00 | 18,445.00 | 18,500.00 | 18,500.00 | -0.22% | 251,889 |
| Jul 7, 2025 | 18,480.00 | 18,570.00 | 18,460.00 | 18,540.00 | 18,540.00 | 0.27% | 227,097 |
| Jul 4, 2025 | 18,510.00 | 18,590.00 | 18,445.00 | 18,490.00 | 18,490.00 | 0.60% | 220,595 |
| Jul 3, 2025 | 18,305.00 | 18,410.00 | 18,290.00 | 18,380.00 | 18,380.00 | 0.35% | 495,531 |
| Jul 2, 2025 | 18,210.00 | 18,335.00 | 18,200.00 | 18,315.00 | 18,315.00 | 0.58% | 437,521 |
| Jul 1, 2025 | 18,170.00 | 18,235.00 | 18,140.00 | 18,210.00 | 18,210.00 | 0.28% | 725,053 |
| Jun 30, 2025 | 18,240.00 | 18,260.00 | 18,095.00 | 18,160.00 | 18,160.00 | 0.25% | 275,157 |
| Jun 27, 2025 | 18,055.00 | 18,117.00 | 18,037.00 | 18,115.00 | 18,115.00 | 0.56% | 335,064 |
| Jun 26, 2025 | 18,010.00 | 18,035.00 | 17,955.00 | 18,015.00 | 18,015.00 | -0.25% | 309,556 |
| Jun 25, 2025 | 18,000.00 | 18,090.00 | 17,965.00 | 18,060.00 | 18,060.00 | 0.28% | 286,550 |
| Jun 24, 2025 | 17,995.00 | 18,025.00 | 17,945.00 | 18,010.00 | 18,010.00 | 0.45% | 435,217 |
| Jun 23, 2025 | 17,780.00 | 17,930.00 | 17,745.00 | 17,930.00 | 17,930.00 | 1.04% | 327,084 |
| Jun 20, 2025 | 17,860.00 | 17,860.00 | 17,730.00 | 17,745.00 | 17,745.00 | -0.76% | 353,440 |
| Jun 19, 2025 | 17,855.00 | 17,955.00 | 17,825.00 | 17,880.00 | 17,880.00 | 0.08% | 248,905 |
| Jun 18, 2025 | 17,880.00 | 17,935.00 | 17,825.00 | 17,865.00 | 17,865.00 | 0.28% | 238,146 |
| Jun 17, 2025 | 17,770.00 | 17,825.00 | 17,710.00 | 17,815.00 | 17,815.00 | 0.23% | 329,020 |
| Jun 16, 2025 | 17,765.00 | 17,800.00 | 17,695.00 | 17,775.00 | 17,775.00 | 0.25% | 238,503 |
| Jun 13, 2025 | 17,700.00 | 17,765.00 | 17,595.00 | 17,730.00 | 17,730.00 | -0.06% | 258,888 |
| Jun 12, 2025 | 17,920.00 | 17,920.00 | 17,680.00 | 17,740.00 | 17,740.00 | -1.42% | 320,981 |
| Jun 11, 2025 | 17,880.00 | 17,995.00 | 17,850.00 | 17,995.00 | 17,995.00 | 0.95% | 290,400 |
| Jun 10, 2025 | 17,660.00 | 17,840.00 | 17,650.00 | 17,825.00 | 17,825.00 | 0.93% | 305,382 |
| Jun 9, 2025 | 17,700.00 | 17,770.00 | 17,630.00 | 17,660.00 | 17,660.00 | 0.20% | 217,519 |
| Jun 5, 2025 | 17,680.00 | 17,700.00 | 17,585.00 | 17,625.00 | 17,625.00 | -0.84% | 269,980 |
| Jun 4, 2025 | 17,810.00 | 17,875.00 | 17,775.00 | 17,775.00 | 17,775.00 | 1.37% | 457,134 |
| Jun 2, 2025 | 17,695.00 | 17,700.00 | 17,515.00 | 17,535.00 | 17,535.00 | -0.90% | 187,379 |
| May 30, 2025 | 17,570.00 | 17,730.00 | 17,525.00 | 17,695.00 | 17,695.00 | -1.06% | 281,979 |
| May 29, 2025 | 17,885.00 | 18,000.00 | 17,875.00 | 17,885.00 | 17,885.00 | 0.93% | 524,234 |
| May 28, 2025 | 17,675.00 | 17,725.00 | 17,615.00 | 17,720.00 | 17,720.00 | 1.40% | 335,897 |
| May 27, 2025 | 17,405.00 | 17,475.00 | 17,375.00 | 17,475.00 | 17,475.00 | 0.40% | 243,057 |
| May 26, 2025 | 17,420.00 | 17,445.00 | 17,310.00 | 17,405.00 | 17,405.00 | -0.14% | 332,227 |
| May 23, 2025 | 17,550.00 | 17,580.00 | 17,400.00 | 17,430.00 | 17,430.00 | -0.68% | 222,759 |
| May 22, 2025 | 17,505.00 | 17,560.00 | 17,440.00 | 17,550.00 | 17,550.00 | -1.54% | 177,976 |