KB RISE AI Platform ETF (KRX:427120)
South Korea · Delayed Price · Currency is KRW 5,155.00
+35.00 (0.68%)
At close: Sep 23, 2026
KRX:427120 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,145.00 | 5,185.00 | 5,090.00 | 5,120.00 | 5,120.00 | 1.89% | 12,534 |
| Sep 21, 2026 | 5,080.00 | 5,080.00 | 5,020.00 | 5,025.00 | 5,025.00 | -0.30% | 1,447 |
| Sep 18, 2026 | 5,115.00 | 5,115.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.40% | 4,493 |
| Sep 17, 2026 | 5,025.00 | 5,075.00 | 4,995.00 | 5,020.00 | 5,020.00 | 0.50% | 1,293 |
| Sep 16, 2026 | 5,135.00 | 5,135.00 | 4,985.00 | 4,995.00 | 4,995.00 | -3.01% | 1,915 |
| Sep 15, 2026 | 5,185.00 | 5,200.00 | 5,145.00 | 5,150.00 | 5,150.00 | 0.49% | 518 |
| Sep 14, 2026 | 5,065.00 | 5,180.00 | 5,025.00 | 5,125.00 | 5,125.00 | 0.89% | 11,412 |
| Sep 11, 2026 | 5,100.00 | 5,140.00 | 5,077.00 | 5,080.00 | 5,080.00 | -0.59% | 36 |
| Sep 10, 2026 | 5,085.00 | 5,150.00 | 5,030.00 | 5,110.00 | 5,110.00 | 0.59% | 5,827 |
| Sep 9, 2026 | 5,150.00 | 5,150.00 | 5,080.00 | 5,080.00 | 5,080.00 | -0.68% | 18,918 |
| Sep 8, 2026 | 5,375.00 | 5,375.00 | 5,115.00 | 5,115.00 | 5,115.00 | -3.85% | 12,654 |
| Sep 7, 2026 | 5,375.00 | 5,375.00 | 5,320.00 | 5,320.00 | 5,320.00 | -0.28% | 2,402 |
| Sep 4, 2026 | 5,285.00 | 5,355.00 | 5,250.00 | 5,335.00 | 5,335.00 | 3.89% | 15,534 |
| Sep 3, 2026 | 5,275.00 | 5,275.00 | 5,075.00 | 5,135.00 | 5,135.00 | -1.25% | 8,117 |
| Sep 2, 2026 | 5,285.00 | 5,340.00 | 5,200.00 | 5,200.00 | 5,200.00 | -3.88% | 8,797 |
| Sep 1, 2026 | 5,495.00 | 5,495.00 | 5,390.00 | 5,410.00 | 5,410.00 | -1.01% | 652 |
| Aug 31, 2026 | 5,415.00 | 5,465.00 | 5,285.00 | 5,465.00 | 5,465.00 | 0.28% | 10,348 |
| Aug 28, 2026 | 5,450.00 | 5,510.00 | 5,390.00 | 5,450.00 | 5,450.00 | 2.25% | 14,612 |
| Aug 27, 2026 | 5,355.00 | 5,385.00 | 5,305.00 | 5,330.00 | 5,330.00 | 0.95% | 3,557 |
| Aug 26, 2026 | 5,275.00 | 5,320.00 | 5,245.00 | 5,280.00 | 5,280.00 | 0.09% | 5,870 |
| Aug 25, 2026 | 5,290.00 | 5,305.00 | 5,120.00 | 5,275.00 | 5,275.00 | -0.75% | 13,528 |
| Aug 24, 2026 | 5,360.00 | 5,395.00 | 5,275.00 | 5,315.00 | 5,315.00 | -0.09% | 12,015 |
| Aug 21, 2026 | 5,415.00 | 5,415.00 | 5,160.00 | 5,320.00 | 5,320.00 | 0.38% | 22,717 |
| Aug 20, 2026 | 5,250.00 | 5,405.00 | 5,250.00 | 5,300.00 | 5,300.00 | 2.02% | 2,342 |
| Aug 19, 2026 | 5,205.00 | 5,420.00 | 5,075.00 | 5,195.00 | 5,195.00 | -1.24% | 246,950 |
| Aug 18, 2026 | 5,540.00 | 5,540.00 | 5,250.00 | 5,260.00 | 5,260.00 | -5.23% | 94,318 |
| Aug 14, 2026 | 5,505.00 | 5,570.00 | 5,460.00 | 5,550.00 | 5,550.00 | 1.65% | 58,496 |
| Aug 13, 2026 | 5,480.00 | 5,495.00 | 5,375.00 | 5,460.00 | 5,460.00 | - | 41,471 |
| Aug 12, 2026 | 5,475.00 | 5,520.00 | 5,425.00 | 5,460.00 | 5,460.00 | -0.73% | 28,253 |
| Aug 11, 2026 | 5,315.00 | 5,500.00 | 5,235.00 | 5,500.00 | 5,500.00 | 5.36% | 31,553 |
| Aug 10, 2026 | 5,160.00 | 5,240.00 | 5,095.00 | 5,220.00 | 5,220.00 | 2.45% | 34,268 |
| Aug 7, 2026 | 5,200.00 | 5,200.00 | 5,040.00 | 5,095.00 | 5,095.00 | -2.21% | 3,870 |
| Aug 6, 2026 | 5,170.00 | 5,245.00 | 5,095.00 | 5,210.00 | 5,210.00 | 1.17% | 6,486 |
| Aug 5, 2026 | 5,190.00 | 5,260.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | 2,402 |
| Aug 4, 2026 | 4,985.00 | 5,190.00 | 4,985.00 | 5,150.00 | 5,150.00 | 8.08% | 8,567 |
| Aug 3, 2026 | 4,750.00 | 4,885.00 | 4,670.00 | 4,765.00 | 4,765.00 | -0.21% | 4,543 |
| Jul 31, 2026 | 4,745.00 | 4,840.00 | 4,615.00 | 4,775.00 | 4,775.00 | 5.06% | 3,895 |
| Jul 30, 2026 | 4,460.00 | 4,685.00 | 4,460.00 | 4,545.00 | 4,545.00 | - | 1,423 |
| Jul 29, 2026 | 4,815.00 | 4,815.00 | 4,425.00 | 4,545.00 | 4,545.00 | -4.11% | 5,157 |
| Jul 28, 2026 | 5,010.00 | 5,035.00 | 4,725.00 | 4,740.00 | 4,740.00 | -6.51% | 10,321 |
| Jul 27, 2026 | 5,000.00 | 5,070.00 | 4,955.00 | 5,070.00 | 5,070.00 | 5.19% | 15,589 |
| Jul 24, 2026 | 4,910.00 | 4,910.00 | 4,795.00 | 4,820.00 | 4,820.00 | -2.33% | 3,456 |
| Jul 23, 2026 | 4,765.00 | 4,940.00 | 4,755.00 | 4,935.00 | 4,935.00 | 6.36% | 4,506 |
| Jul 22, 2026 | 4,680.00 | 4,750.00 | 4,640.00 | 4,640.00 | 4,640.00 | 0.76% | 1,511 |
| Jul 21, 2026 | 4,565.00 | 4,635.00 | 4,470.00 | 4,605.00 | 4,605.00 | 1.32% | 2,526 |
| Jul 20, 2026 | 4,690.00 | 4,690.00 | 4,530.00 | 4,545.00 | 4,545.00 | -3.71% | 3,061 |
| Jul 16, 2026 | 4,790.00 | 4,790.00 | 4,685.00 | 4,720.00 | 4,720.00 | -1.56% | 984 |
| Jul 15, 2026 | 4,790.00 | 4,825.00 | 4,770.00 | 4,795.00 | 4,795.00 | 2.68% | 478 |
| Jul 14, 2026 | 4,735.00 | 4,735.00 | 4,435.00 | 4,670.00 | 4,670.00 | -1.37% | 3,420 |
| Jul 13, 2026 | 4,980.00 | 5,020.00 | 4,735.00 | 4,735.00 | 4,735.00 | -4.44% | 33,114 |