Kb Asset Management Co Ltd - KB RISE Global Hydrogen Economy Indxx ETF (KRX:417450)
South Korea · Delayed Price · Currency is KRW 13,955
+255 (1.86%)
Last updated: Apr 2, 2026, 2:10 PM KST
KRX:417450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13,850.00 | 14,170.00 | 13,850.00 | 13,955.00 | - | 1.86% | 31,569 |
| Apr 1, 2026 | 14,455.00 | 14,455.00 | 13,575.00 | 13,700.00 | 13,700.00 | 1.86% | 24,876 |
| Mar 31, 2026 | 13,545.00 | 13,585.00 | 13,350.00 | 13,450.00 | 13,450.00 | -0.99% | 6,283 |
| Mar 30, 2026 | 13,815.00 | 13,815.00 | 13,510.00 | 13,585.00 | 13,585.00 | -2.48% | 17,597 |
| Mar 27, 2026 | 14,505.00 | 14,505.00 | 13,735.00 | 13,930.00 | 13,930.00 | -1.10% | 10,129 |
| Mar 26, 2026 | 14,025.00 | 14,275.00 | 14,025.00 | 14,085.00 | 14,085.00 | 0.43% | 3,250 |
| Mar 25, 2026 | 13,960.00 | 14,095.00 | 13,950.00 | 14,025.00 | 14,025.00 | 1.81% | 1,905 |
| Mar 24, 2026 | 13,665.00 | 13,855.00 | 13,665.00 | 13,775.00 | 13,775.00 | 0.04% | 7,301 |
| Mar 23, 2026 | 13,605.00 | 14,035.00 | 13,605.00 | 13,770.00 | 13,770.00 | -3.81% | 14,931 |
| Mar 20, 2026 | 14,565.00 | 14,565.00 | 14,315.00 | 14,315.00 | 14,315.00 | -2.95% | 13,242 |
| Mar 19, 2026 | 15,115.00 | 15,115.00 | 14,585.00 | 14,750.00 | 14,750.00 | 1.10% | 6,038 |
| Mar 18, 2026 | 14,370.00 | 14,665.00 | 14,305.00 | 14,590.00 | 14,590.00 | 4.55% | 14,407 |
| Mar 17, 2026 | 14,230.00 | 14,295.00 | 13,955.00 | 13,955.00 | 13,955.00 | -0.36% | 7,183 |
| Mar 16, 2026 | 14,540.00 | 14,540.00 | 13,875.00 | 14,005.00 | 14,005.00 | -3.68% | 32,140 |
| Mar 13, 2026 | 14,055.00 | 14,585.00 | 14,055.00 | 14,540.00 | 14,540.00 | 3.45% | 30,109 |
| Mar 12, 2026 | 13,900.00 | 14,135.00 | 13,790.00 | 14,055.00 | 14,055.00 | 2.29% | 20,306 |
| Mar 11, 2026 | 13,970.00 | 13,995.00 | 13,740.00 | 13,740.00 | 13,740.00 | 3.11% | 7,035 |
| Mar 10, 2026 | 13,400.00 | 13,420.00 | 13,170.00 | 13,325.00 | 13,325.00 | -0.60% | 6,669 |
| Mar 9, 2026 | 13,900.00 | 13,900.00 | 13,315.00 | 13,405.00 | 13,405.00 | -3.67% | 9,257 |
| Mar 6, 2026 | 13,985.00 | 13,985.00 | 13,840.00 | 13,915.00 | 13,915.00 | 2.43% | 9,307 |
| Mar 5, 2026 | 13,100.00 | 13,665.00 | 13,100.00 | 13,585.00 | 13,585.00 | 3.82% | 8,332 |
| Mar 4, 2026 | 13,160.00 | 13,452.00 | 13,065.00 | 13,085.00 | 13,085.00 | -4.00% | 30,840 |
| Mar 3, 2026 | 13,745.00 | 13,870.00 | 13,625.00 | 13,630.00 | 13,630.00 | -0.84% | 11,184 |
| Feb 27, 2026 | 13,645.00 | 13,840.00 | 13,580.00 | 13,745.00 | 13,745.00 | 0.73% | 10,292 |
| Feb 26, 2026 | 13,545.00 | 13,695.00 | 13,500.00 | 13,645.00 | 13,645.00 | 2.36% | 8,936 |
| Feb 25, 2026 | 13,595.00 | 13,595.00 | 13,305.00 | 13,330.00 | 13,330.00 | 0.98% | 12,185 |
| Feb 24, 2026 | 13,115.00 | 13,400.00 | 13,115.00 | 13,200.00 | 13,200.00 | 0.65% | 17,852 |
| Feb 23, 2026 | 13,345.00 | 13,345.00 | 13,095.00 | 13,115.00 | 13,115.00 | -0.76% | 8,897 |
| Feb 20, 2026 | 13,170.00 | 13,230.00 | 13,170.00 | 13,215.00 | 13,215.00 | 0.34% | 16,539 |
| Feb 19, 2026 | 12,990.00 | 13,345.00 | 12,990.00 | 13,170.00 | 13,170.00 | 1.39% | 21,966 |
| Feb 13, 2026 | 13,100.00 | 13,100.00 | 12,785.00 | 12,990.00 | 12,990.00 | -1.29% | 22,367 |
| Feb 12, 2026 | 13,055.00 | 13,295.00 | 13,055.00 | 13,160.00 | 13,160.00 | 0.80% | 5,803 |
| Feb 11, 2026 | 13,300.00 | 13,300.00 | 13,045.00 | 13,055.00 | 13,055.00 | -1.81% | 5,687 |
| Feb 10, 2026 | 13,090.00 | 13,570.00 | 13,090.00 | 13,295.00 | 13,295.00 | 2.55% | 9,178 |
| Feb 9, 2026 | 13,200.00 | 13,200.00 | 12,905.00 | 12,965.00 | 12,965.00 | 2.57% | 7,779 |
| Feb 6, 2026 | 12,490.00 | 12,665.00 | 12,365.00 | 12,640.00 | 12,640.00 | -3.88% | 10,313 |
| Feb 5, 2026 | 13,300.00 | 13,300.00 | 13,120.00 | 13,150.00 | 13,150.00 | -1.83% | 3,023 |
| Feb 4, 2026 | 13,230.00 | 13,445.00 | 13,230.00 | 13,395.00 | 13,395.00 | 4.28% | 24,894 |
| Feb 3, 2026 | 12,835.00 | 12,925.00 | 12,665.00 | 12,845.00 | 12,845.00 | 0.12% | 13,415 |
| Feb 2, 2026 | 12,450.00 | 13,070.00 | 12,450.00 | 12,830.00 | 12,830.00 | -2.40% | 36,244 |
| Jan 30, 2026 | 13,025.00 | 13,305.00 | 13,025.00 | 13,145.00 | 13,145.00 | -1.28% | 13,179 |
| Jan 29, 2026 | 13,165.00 | 13,345.00 | 13,165.00 | 13,315.00 | 13,315.00 | 1.45% | 30,065 |
| Jan 28, 2026 | 13,555.00 | 13,555.00 | 13,125.00 | 13,125.00 | 13,125.00 | -0.30% | 24,566 |
| Jan 27, 2026 | 13,275.00 | 13,275.00 | 13,110.00 | 13,165.00 | 13,165.00 | -0.83% | 14,116 |
| Jan 26, 2026 | 13,530.00 | 13,530.00 | 13,245.00 | 13,275.00 | 13,275.00 | -2.78% | 32,048 |
| Jan 23, 2026 | 13,290.00 | 13,715.00 | 13,290.00 | 13,655.00 | 13,655.00 | 3.02% | 14,446 |
| Jan 22, 2026 | 13,270.00 | 13,340.00 | 13,250.00 | 13,255.00 | 13,255.00 | -0.08% | 15,408 |
| Jan 21, 2026 | 13,135.00 | 13,265.00 | 13,055.00 | 13,265.00 | 13,265.00 | -0.04% | 19,280 |
| Jan 20, 2026 | 13,300.00 | 13,410.00 | 12,455.00 | 13,270.00 | 13,270.00 | 0.15% | 22,551 |
| Jan 19, 2026 | 12,855.00 | 13,250.00 | 12,855.00 | 13,250.00 | 13,250.00 | 3.27% | 23,705 |