KB Rise S&P 500 ETF (KRX:379780)
South Korea · Delayed Price · Currency is KRW 22,890
+15 (0.07%)
At close: Sep 23, 2026
KRX:379780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22,795.00 | 22,890.00 | 22,705.00 | 22,890.00 | 22,890.00 | 0.07% | 264,097 |
| Sep 22, 2026 | 23,130.00 | 23,185.00 | 22,795.00 | 22,875.00 | 22,875.00 | -0.67% | 334,783 |
| Sep 21, 2026 | 23,045.00 | 23,105.00 | 23,020.00 | 23,030.00 | 23,030.00 | 0.22% | 208,379 |
| Sep 18, 2026 | 22,870.00 | 23,005.00 | 22,835.00 | 22,980.00 | 22,980.00 | 0.88% | 133,195 |
| Sep 17, 2026 | 22,655.00 | 22,785.00 | 22,605.00 | 22,780.00 | 22,780.00 | 1.00% | 262,185 |
| Sep 16, 2026 | 22,450.00 | 22,610.00 | 22,450.00 | 22,555.00 | 22,555.00 | 0.65% | 136,406 |
| Sep 15, 2026 | 22,270.00 | 22,415.00 | 22,240.00 | 22,410.00 | 22,410.00 | 0.70% | 451,792 |
| Sep 14, 2026 | 22,160.00 | 22,270.00 | 22,145.00 | 22,255.00 | 22,255.00 | 0.02% | 205,310 |
| Sep 11, 2026 | 22,235.00 | 22,275.00 | 22,145.00 | 22,250.00 | 22,250.00 | 0.04% | 283,169 |
| Sep 10, 2026 | 22,230.00 | 22,280.00 | 22,155.00 | 22,240.00 | 22,240.00 | -0.11% | 124,258 |
| Sep 9, 2026 | 22,280.00 | 22,350.00 | 22,225.00 | 22,265.00 | 22,265.00 | -0.82% | 159,583 |
| Sep 8, 2026 | 22,445.00 | 22,485.00 | 22,355.00 | 22,450.00 | 22,450.00 | 0.04% | 177,459 |
| Sep 7, 2026 | 22,715.00 | 22,715.00 | 22,330.00 | 22,440.00 | 22,440.00 | -1.21% | 250,786 |
| Sep 4, 2026 | 22,745.00 | 22,835.00 | 22,685.00 | 22,715.00 | 22,715.00 | 0.60% | 566,649 |
| Sep 3, 2026 | 22,610.00 | 22,665.00 | 22,535.00 | 22,580.00 | 22,580.00 | -0.13% | 476,437 |
| Sep 2, 2026 | 22,740.00 | 22,750.00 | 22,565.00 | 22,610.00 | 22,610.00 | -0.99% | 252,151 |
| Sep 1, 2026 | 22,840.00 | 22,880.00 | 22,760.00 | 22,835.00 | 22,835.00 | -0.07% | 259,823 |
| Aug 31, 2026 | 22,980.00 | 22,995.00 | 22,845.00 | 22,850.00 | 22,850.00 | -0.57% | 172,148 |
| Aug 28, 2026 | 23,115.00 | 23,130.00 | 22,970.00 | 22,980.00 | 22,980.00 | -0.28% | 143,885 |
| Aug 27, 2026 | 23,195.00 | 23,200.00 | 22,995.00 | 23,045.00 | 23,045.00 | 0.13% | 354,631 |
| Aug 26, 2026 | 22,990.00 | 23,090.00 | 22,935.00 | 23,015.00 | 23,015.00 | -0.09% | 146,973 |
| Aug 25, 2026 | 22,915.00 | 23,035.00 | 22,860.00 | 23,035.00 | 23,035.00 | 0.46% | 117,617 |
| Aug 24, 2026 | 23,040.00 | 23,100.00 | 22,880.00 | 22,930.00 | 22,930.00 | -0.30% | 163,092 |
| Aug 21, 2026 | 23,005.00 | 23,075.00 | 22,880.00 | 23,000.00 | 23,000.00 | -1.39% | 236,358 |
| Aug 20, 2026 | 23,255.00 | 23,370.00 | 23,180.00 | 23,325.00 | 23,325.00 | 0.13% | 101,111 |
| Aug 19, 2026 | 23,595.00 | 23,595.00 | 23,240.00 | 23,295.00 | 23,295.00 | -1.40% | 174,338 |
| Aug 18, 2026 | 23,755.00 | 23,760.00 | 23,560.00 | 23,625.00 | 23,625.00 | -1.40% | 397,089 |
| Aug 14, 2026 | 23,970.00 | 24,030.00 | 23,867.00 | 23,960.00 | 23,960.00 | 0.40% | 116,467 |
| Aug 13, 2026 | 23,740.00 | 23,865.00 | 23,685.00 | 23,865.00 | 23,865.00 | 0.61% | 108,159 |
| Aug 12, 2026 | 23,695.00 | 23,755.00 | 23,635.00 | 23,720.00 | 23,720.00 | -0.29% | 1,085,771 |
| Aug 11, 2026 | 23,785.00 | 23,850.00 | 23,740.00 | 23,790.00 | 23,790.00 | -0.23% | 114,616 |
| Aug 10, 2026 | 23,665.00 | 23,865.00 | 23,620.00 | 23,845.00 | 23,845.00 | 0.76% | 145,434 |
| Aug 7, 2026 | 23,830.00 | 23,850.00 | 23,665.00 | 23,665.00 | 23,665.00 | -0.78% | 129,143 |
| Aug 6, 2026 | 23,830.00 | 23,865.00 | 23,675.00 | 23,850.00 | 23,850.00 | -0.46% | 237,615 |
| Aug 5, 2026 | 23,995.00 | 24,030.00 | 23,885.00 | 23,960.00 | 23,960.00 | 1.35% | 274,205 |
| Aug 4, 2026 | 23,580.00 | 23,650.00 | 23,420.00 | 23,640.00 | 23,640.00 | 1.31% | 321,982 |
| Aug 3, 2026 | 23,365.00 | 23,420.00 | 23,275.00 | 23,335.00 | 23,335.00 | 0.89% | 291,671 |
| Jul 31, 2026 | 23,000.00 | 23,340.00 | 23,000.00 | 23,130.00 | 23,130.00 | 1.43% | 243,326 |
| Jul 30, 2026 | 22,955.00 | 23,075.00 | 22,805.00 | 22,805.00 | 22,805.00 | -2.06% | 182,443 |
| Jul 29, 2026 | 23,490.00 | 23,590.00 | 23,125.00 | 23,285.00 | 23,285.00 | -0.58% | 206,722 |
| Jul 28, 2026 | 23,620.00 | 23,655.00 | 23,370.00 | 23,420.00 | 23,420.00 | -1.60% | 227,518 |
| Jul 27, 2026 | 23,610.00 | 23,800.00 | 23,585.00 | 23,800.00 | 23,800.00 | 1.19% | 547,983 |
| Jul 24, 2026 | 23,700.00 | 23,710.00 | 23,455.00 | 23,520.00 | 23,520.00 | -1.11% | 205,606 |
| Jul 23, 2026 | 23,975.00 | 23,990.00 | 23,755.00 | 23,785.00 | 23,785.00 | -0.92% | 268,813 |
| Jul 22, 2026 | 24,045.00 | 24,100.00 | 24,005.00 | 24,005.00 | 24,005.00 | 0.67% | 206,982 |
| Jul 21, 2026 | 23,795.00 | 23,900.00 | 23,775.00 | 23,845.00 | 23,845.00 | -0.08% | 160,557 |
| Jul 20, 2026 | 24,105.00 | 24,175.00 | 23,855.00 | 23,865.00 | 23,865.00 | -1.67% | 231,324 |
| Jul 16, 2026 | 24,350.00 | 24,460.00 | 24,270.00 | 24,270.00 | 24,270.00 | -0.29% | 212,459 |
| Jul 15, 2026 | 24,340.00 | 24,460.00 | 24,315.00 | 24,340.00 | 24,340.00 | 0.10% | 161,735 |
| Jul 14, 2026 | 24,360.00 | 24,375.00 | 24,115.00 | 24,315.00 | 24,315.00 | -0.98% | 179,182 |