Kb Asset Management Co Ltd - KB RISE Global Hydrogen Economy Indxx ETF (KRX:417450)
South Korea · Delayed Price · Currency is KRW 15,825
0.00 (0.00%)
At close: Sep 23, 2026
KRX:417450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16,215.00 | 16,215.00 | 15,815.00 | 15,825.00 | 15,825.00 | -2.41% | 1,777 |
| Sep 21, 2026 | 16,195.00 | 16,305.00 | 16,185.00 | 16,215.00 | 16,215.00 | 0.09% | 1,739 |
| Sep 18, 2026 | 16,295.00 | 16,310.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1.09% | 1,818 |
| Sep 17, 2026 | 15,890.00 | 16,045.00 | 15,885.00 | 16,025.00 | 16,025.00 | 0.85% | 1,004 |
| Sep 16, 2026 | 15,790.00 | 16,035.00 | 15,780.00 | 15,890.00 | 15,890.00 | 0.41% | 3,017 |
| Sep 15, 2026 | 15,500.00 | 15,850.00 | 15,500.00 | 15,825.00 | 15,825.00 | 1.18% | 351 |
| Sep 14, 2026 | 15,595.00 | 15,865.00 | 15,535.00 | 15,640.00 | 15,640.00 | -0.32% | 2,794 |
| Sep 11, 2026 | 16,060.00 | 16,060.00 | 15,655.00 | 15,690.00 | 15,690.00 | -3.89% | 477 |
| Sep 10, 2026 | 16,520.00 | 16,530.00 | 16,210.00 | 16,325.00 | 16,325.00 | -1.24% | 1,361 |
| Sep 9, 2026 | 16,485.00 | 16,700.00 | 16,365.00 | 16,530.00 | 16,530.00 | 1.16% | 2,445 |
| Sep 8, 2026 | 16,160.00 | 16,385.00 | 16,160.00 | 16,340.00 | 16,340.00 | 1.18% | 2,531 |
| Sep 7, 2026 | 15,810.00 | 16,265.00 | 15,810.00 | 16,150.00 | 16,150.00 | 4.46% | 3,298 |
| Sep 4, 2026 | 15,160.00 | 15,635.00 | 15,160.00 | 15,460.00 | 15,460.00 | 3.41% | 660 |
| Sep 3, 2026 | 15,200.00 | 15,205.00 | 14,925.00 | 14,950.00 | 14,950.00 | -2.92% | 1,857 |
| Sep 2, 2026 | 15,760.00 | 15,760.00 | 15,400.00 | 15,400.00 | 15,400.00 | -2.32% | 2,470 |
| Sep 1, 2026 | 15,970.00 | 15,970.00 | 15,740.00 | 15,765.00 | 15,765.00 | -1.28% | 728 |
| Aug 31, 2026 | 15,800.00 | 16,100.00 | 15,710.00 | 15,970.00 | 15,970.00 | -0.81% | 1,198 |
| Aug 28, 2026 | 16,300.00 | 16,300.00 | 16,070.00 | 16,100.00 | 16,100.00 | -1.68% | 1,998 |
| Aug 27, 2026 | 16,330.00 | 16,385.00 | 16,175.00 | 16,375.00 | 16,375.00 | 0.28% | 2,330 |
| Aug 26, 2026 | 16,110.00 | 16,450.00 | 16,110.00 | 16,330.00 | 16,330.00 | 2.06% | 870 |
| Aug 25, 2026 | 16,150.00 | 16,160.00 | 15,760.00 | 16,000.00 | 16,000.00 | 0.66% | 471 |
| Aug 24, 2026 | 15,730.00 | 15,975.00 | 15,660.00 | 15,895.00 | 15,895.00 | 1.08% | 1,000 |
| Aug 21, 2026 | 16,400.00 | 16,400.00 | 15,595.00 | 15,725.00 | 15,725.00 | -4.12% | 1,659 |
| Aug 20, 2026 | 16,175.00 | 16,450.00 | 16,040.00 | 16,400.00 | 16,400.00 | 1.39% | 1,942 |
| Aug 19, 2026 | 16,510.00 | 16,510.00 | 15,910.00 | 16,175.00 | 16,175.00 | -2.56% | 661 |
| Aug 18, 2026 | 16,710.00 | 16,710.00 | 16,405.00 | 16,600.00 | 16,600.00 | -0.66% | 2,320 |
| Aug 14, 2026 | 16,870.00 | 16,890.00 | 16,585.00 | 16,710.00 | 16,710.00 | -0.95% | 1,669 |
| Aug 13, 2026 | 16,610.00 | 16,900.00 | 16,610.00 | 16,870.00 | 16,870.00 | 2.55% | 4,527 |
| Aug 12, 2026 | 16,205.00 | 16,495.00 | 16,205.00 | 16,450.00 | 16,450.00 | 1.86% | 2,563 |
| Aug 11, 2026 | 16,145.00 | 16,220.00 | 16,095.00 | 16,150.00 | 16,150.00 | 0.03% | 3,653 |
| Aug 10, 2026 | 15,915.00 | 16,180.00 | 15,915.00 | 16,145.00 | 16,145.00 | 0.22% | 1,711 |
| Aug 7, 2026 | 16,535.00 | 16,535.00 | 15,850.00 | 16,110.00 | 16,110.00 | -2.57% | 1,221 |
| Aug 6, 2026 | 16,445.00 | 16,560.00 | 16,350.00 | 16,535.00 | 16,535.00 | 0.55% | 936 |
| Aug 5, 2026 | 16,090.00 | 16,450.00 | 15,930.00 | 16,445.00 | 16,445.00 | 2.58% | 3,312 |
| Aug 4, 2026 | 16,130.00 | 16,130.00 | 15,830.00 | 16,032.00 | 16,032.00 | -0.61% | 612 |
| Aug 3, 2026 | 16,330.00 | 16,330.00 | 15,895.00 | 16,130.00 | 16,130.00 | 1.48% | 6,699 |
| Jul 31, 2026 | 15,415.00 | 16,000.00 | 15,415.00 | 15,895.00 | 15,895.00 | 10.00% | 798 |
| Jul 30, 2026 | 14,640.00 | 14,850.00 | 14,360.00 | 14,450.00 | 14,450.00 | -1.32% | 6,758 |
| Jul 29, 2026 | 15,330.00 | 15,330.00 | 14,685.00 | 14,750.00 | 14,643.00 | -3.78% | 2,732 |
| Jul 28, 2026 | 16,175.00 | 16,175.00 | 15,315.00 | 15,330.00 | 15,218.79 | -5.66% | 2,055 |
| Jul 27, 2026 | 17,445.00 | 17,445.00 | 16,245.00 | 16,250.00 | 16,132.12 | -4.92% | 1,560 |
| Jul 24, 2026 | 17,570.00 | 17,620.00 | 17,085.00 | 17,090.00 | 16,966.03 | -1.70% | 2,567 |
| Jul 23, 2026 | 16,985.00 | 17,390.00 | 16,985.00 | 17,385.00 | 17,258.89 | 2.36% | 1,480 |
| Jul 22, 2026 | 16,540.00 | 17,460.00 | 16,540.00 | 16,985.00 | 16,861.79 | 4.98% | 2,405 |
| Jul 21, 2026 | 16,300.00 | 16,370.00 | 16,080.00 | 16,180.00 | 16,062.63 | -1.16% | 2,390 |
| Jul 20, 2026 | 17,270.00 | 17,270.00 | 16,370.00 | 16,370.00 | 16,251.25 | -5.21% | 4,269 |
| Jul 16, 2026 | 17,590.00 | 17,640.00 | 17,270.00 | 17,270.00 | 17,144.72 | -1.82% | 524 |
| Jul 15, 2026 | 17,365.00 | 17,765.00 | 17,365.00 | 17,590.00 | 17,462.40 | 2.57% | 1,298 |
| Jul 14, 2026 | 17,585.00 | 17,585.00 | 17,015.00 | 17,150.00 | 17,025.59 | -4.56% | 2,446 |
| Jul 13, 2026 | 18,050.00 | 18,105.00 | 17,885.00 | 17,970.00 | 17,839.64 | -1.26% | 33,606 |