Hanwha Asset Management - KB RISE TDF2030 Active ETF (KRX:442550)
South Korea · Delayed Price · Currency is KRW 14,780
+55 (0.37%)
At close: Sep 23, 2026
KRX:442550 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14,805.00 | 14,845.00 | 14,715.00 | 14,725.00 | 14,725.00 | -0.03% | 11,451 |
| Sep 21, 2026 | 14,702.00 | 14,745.00 | 14,655.00 | 14,730.00 | 14,730.00 | 0.55% | 17,791 |
| Sep 18, 2026 | 14,520.00 | 14,675.00 | 14,520.00 | 14,650.00 | 14,650.00 | 0.90% | 20,069 |
| Sep 17, 2026 | 14,485.00 | 14,565.00 | 14,455.00 | 14,520.00 | 14,520.00 | 0.45% | 14,997 |
| Sep 16, 2026 | 14,450.00 | 14,485.00 | 14,405.00 | 14,455.00 | 14,455.00 | 0.38% | 3,050 |
| Sep 15, 2026 | 14,410.00 | 14,425.00 | 14,350.00 | 14,400.00 | 14,400.00 | -0.17% | 4,172 |
| Sep 14, 2026 | 14,430.00 | 14,460.00 | 14,375.00 | 14,425.00 | 14,425.00 | -0.03% | 9,814 |
| Sep 11, 2026 | 14,475.00 | 14,475.00 | 14,400.00 | 14,430.00 | 14,430.00 | -0.41% | 2,926 |
| Sep 10, 2026 | 14,545.00 | 14,545.00 | 14,465.00 | 14,490.00 | 14,490.00 | -0.38% | 8,430 |
| Sep 9, 2026 | 14,520.00 | 14,560.00 | 14,480.00 | 14,545.00 | 14,545.00 | -0.10% | 1,515 |
| Sep 8, 2026 | 14,495.00 | 14,590.00 | 14,495.00 | 14,560.00 | 14,560.00 | 0.45% | 10,169 |
| Sep 7, 2026 | 14,570.00 | 14,595.00 | 14,400.00 | 14,495.00 | 14,495.00 | -0.51% | 126,122 |
| Sep 4, 2026 | 14,500.00 | 14,595.00 | 14,500.00 | 14,570.00 | 14,570.00 | 0.48% | 4,462 |
| Sep 3, 2026 | 14,520.00 | 14,540.00 | 14,345.00 | 14,500.00 | 14,500.00 | 0.38% | 5,866 |
| Sep 2, 2026 | 14,595.00 | 14,600.00 | 14,430.00 | 14,445.00 | 14,445.00 | -1.53% | 8,341 |
| Sep 1, 2026 | 14,690.00 | 14,690.00 | 14,600.00 | 14,670.00 | 14,670.00 | -0.14% | 8,396 |
| Aug 31, 2026 | 14,745.00 | 14,745.00 | 14,560.00 | 14,690.00 | 14,690.00 | -0.37% | 3,520 |
| Aug 28, 2026 | 14,805.00 | 14,805.00 | 14,695.00 | 14,745.00 | 14,745.00 | -0.24% | 2,672 |
| Aug 27, 2026 | 14,810.00 | 14,815.00 | 14,685.00 | 14,780.00 | 14,780.00 | 0.20% | 10,282 |
| Aug 26, 2026 | 14,700.00 | 14,775.00 | 14,695.00 | 14,750.00 | 14,750.00 | 0.34% | 3,883 |
| Aug 25, 2026 | 14,615.00 | 14,700.00 | 14,510.00 | 14,700.00 | 14,700.00 | 0.58% | 3,356 |
| Aug 24, 2026 | 14,715.00 | 14,735.00 | 14,595.00 | 14,615.00 | 14,615.00 | -0.44% | 9,334 |
| Aug 21, 2026 | 14,575.00 | 14,715.00 | 14,575.00 | 14,680.00 | 14,680.00 | -0.74% | 9,932 |
| Aug 20, 2026 | 14,730.00 | 14,800.00 | 14,585.00 | 14,790.00 | 14,790.00 | 0.54% | 10,812 |
| Aug 19, 2026 | 14,775.00 | 14,785.00 | 14,605.00 | 14,710.00 | 14,710.00 | -1.24% | 9,786 |
| Aug 18, 2026 | 15,430.00 | 15,430.00 | 14,835.00 | 14,895.00 | 14,895.00 | -0.60% | 11,668 |
| Aug 14, 2026 | 14,915.00 | 14,995.00 | 14,890.00 | 14,985.00 | 14,985.00 | 0.47% | 6,412 |
| Aug 13, 2026 | 14,885.00 | 14,945.00 | 14,800.00 | 14,915.00 | 14,915.00 | 0.71% | 4,803 |
| Aug 12, 2026 | 14,850.00 | 14,900.00 | 14,780.00 | 14,810.00 | 14,810.00 | -0.13% | 4,598 |
| Aug 11, 2026 | 14,860.00 | 14,860.00 | 14,725.00 | 14,830.00 | 14,830.00 | -0.60% | 4,640 |
| Aug 10, 2026 | 14,900.00 | 14,925.00 | 14,785.00 | 14,920.00 | 14,920.00 | 0.37% | 7,786 |
| Aug 7, 2026 | 14,975.00 | 14,975.00 | 14,785.00 | 14,865.00 | 14,865.00 | -0.23% | 2,250 |
| Aug 6, 2026 | 15,075.00 | 15,075.00 | 14,860.00 | 14,900.00 | 14,900.00 | -0.67% | 11,572 |
| Aug 5, 2026 | 14,895.00 | 15,020.00 | 14,895.00 | 15,000.00 | 15,000.00 | 1.21% | 5,737 |
| Aug 4, 2026 | 14,830.00 | 14,835.00 | 14,660.00 | 14,820.00 | 14,820.00 | 0.44% | 7,111 |
| Aug 3, 2026 | 14,890.00 | 14,890.00 | 14,655.00 | 14,755.00 | 14,755.00 | -0.40% | 23,057 |
| Jul 31, 2026 | 14,435.00 | 14,835.00 | 14,435.00 | 14,815.00 | 14,815.00 | 3.17% | 5,607 |
| Jul 30, 2026 | 14,500.00 | 14,570.00 | 14,350.00 | 14,360.00 | 14,360.00 | -1.58% | 6,365 |
| Jul 29, 2026 | 14,775.00 | 14,785.00 | 14,525.00 | 14,640.00 | 14,591.00 | -0.81% | 7,087 |
| Jul 28, 2026 | 14,865.00 | 14,865.00 | 14,680.00 | 14,760.00 | 14,710.60 | -1.37% | 3,382 |
| Jul 27, 2026 | 14,887.00 | 14,965.00 | 14,850.00 | 14,965.00 | 14,914.91 | 0.61% | 7,708 |
| Jul 24, 2026 | 14,860.00 | 14,960.00 | 14,815.00 | 14,875.00 | 14,825.21 | -0.97% | 2,956 |
| Jul 23, 2026 | 15,070.00 | 15,085.00 | 14,900.00 | 15,020.00 | 14,969.73 | 0.07% | 12,595 |
| Jul 22, 2026 | 15,075.00 | 15,130.00 | 14,930.00 | 15,010.00 | 14,959.76 | 0.07% | 4,072 |
| Jul 21, 2026 | 14,920.00 | 15,005.00 | 14,815.00 | 15,000.00 | 14,949.80 | 0.27% | 8,835 |
| Jul 20, 2026 | 15,200.00 | 15,200.00 | 14,905.00 | 14,960.00 | 14,909.93 | -1.58% | 8,452 |
| Jul 16, 2026 | 15,210.00 | 15,235.00 | 15,100.00 | 15,200.00 | 15,149.13 | -0.65% | 8,718 |
| Jul 15, 2026 | 15,225.00 | 15,330.00 | 15,225.00 | 15,300.00 | 15,248.79 | 0.82% | 5,118 |
| Jul 14, 2026 | 15,300.00 | 15,300.00 | 15,005.00 | 15,175.00 | 15,124.21 | -0.78% | 5,103 |
| Jul 13, 2026 | 15,305.00 | 15,405.00 | 15,155.00 | 15,295.00 | 15,243.81 | -0.07% | 17,259 |