KB Rise S&P 500 ETF (KRX:453330)
South Korea · Delayed Price · Currency is KRW 18,375
+5 (0.03%)
At close: Sep 23, 2026
KRX:453330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18,365.00 | 18,380.00 | 18,335.00 | 18,360.00 | - | -0.05% | 18,566 |
| Sep 22, 2026 | 18,390.00 | 18,395.00 | 18,355.00 | 18,370.00 | 18,370.00 | 1.07% | 30,145 |
| Sep 21, 2026 | 18,125.00 | 18,175.00 | 18,120.00 | 18,175.00 | 18,175.00 | 0.30% | 45,269 |
| Sep 18, 2026 | 18,055.00 | 18,120.00 | 18,030.00 | 18,120.00 | 18,120.00 | 0.78% | 22,602 |
| Sep 17, 2026 | 17,950.00 | 17,980.00 | 17,920.00 | 17,980.00 | 17,980.00 | - | 129,006 |
| Sep 16, 2026 | 17,975.00 | 17,990.00 | 17,945.00 | 17,980.00 | 17,980.00 | -0.03% | 14,862 |
| Sep 15, 2026 | 18,050.00 | 18,050.00 | 17,965.00 | 17,985.00 | 17,985.00 | -0.19% | 15,261 |
| Sep 14, 2026 | 18,010.00 | 18,050.00 | 17,985.00 | 18,020.00 | 18,020.00 | -0.08% | 6,923 |
| Sep 11, 2026 | 17,985.00 | 18,035.00 | 17,955.00 | 18,035.00 | 18,035.00 | -0.44% | 13,503 |
| Sep 10, 2026 | 18,090.00 | 18,120.00 | 18,065.00 | 18,115.00 | 18,115.00 | -0.28% | 19,901 |
| Sep 9, 2026 | 18,125.00 | 18,175.00 | 18,125.00 | 18,165.00 | 18,165.00 | -0.22% | 18,255 |
| Sep 8, 2026 | 18,255.00 | 18,275.00 | 18,185.00 | 18,205.00 | 18,205.00 | -0.27% | 18,328 |
| Sep 7, 2026 | 18,255.00 | 18,255.00 | 18,220.00 | 18,255.00 | 18,255.00 | -0.46% | 20,042 |
| Sep 4, 2026 | 18,295.00 | 18,340.00 | 18,295.00 | 18,340.00 | 18,340.00 | 1.16% | 14,837 |
| Sep 3, 2026 | 18,115.00 | 18,145.00 | 18,095.00 | 18,130.00 | 18,130.00 | 0.58% | 12,043 |
| Sep 2, 2026 | 18,090.00 | 18,090.00 | 18,015.00 | 18,025.00 | 18,025.00 | -0.91% | 25,978 |
| Sep 1, 2026 | 18,220.00 | 18,230.00 | 18,150.00 | 18,190.00 | 18,190.00 | -0.16% | 20,318 |
| Aug 31, 2026 | 18,195.00 | 18,220.00 | 18,140.00 | 18,220.00 | 18,220.00 | -0.38% | 20,176 |
| Aug 28, 2026 | 18,235.00 | 18,320.00 | 18,235.00 | 18,290.00 | 18,290.00 | 0.38% | 17,602 |
| Aug 27, 2026 | 18,280.00 | 18,310.00 | 18,200.00 | 18,235.00 | 18,220.00 | 0.36% | 18,586 |
| Aug 26, 2026 | 18,155.00 | 18,190.00 | 18,100.00 | 18,170.00 | 18,155.05 | 0.11% | 17,791 |
| Aug 25, 2026 | 18,120.00 | 18,150.00 | 18,060.00 | 18,150.00 | 18,135.07 | 0.17% | 49,496 |
| Aug 24, 2026 | 18,190.00 | 18,190.00 | 18,115.00 | 18,120.00 | 18,105.09 | 0.08% | 12,750 |
| Aug 21, 2026 | 18,130.00 | 18,135.00 | 18,050.00 | 18,105.00 | 18,090.11 | -0.93% | 31,489 |
| Aug 20, 2026 | 18,265.00 | 18,280.00 | 18,240.00 | 18,275.00 | 18,259.97 | 0.49% | 24,221 |
| Aug 19, 2026 | 18,175.00 | 18,210.00 | 18,160.00 | 18,185.00 | 18,170.04 | -0.41% | 28,280 |
| Aug 18, 2026 | 18,335.00 | 18,340.00 | 18,230.00 | 18,260.00 | 18,244.98 | -1.11% | 25,327 |
| Aug 14, 2026 | 18,450.00 | 18,470.00 | 18,420.00 | 18,465.00 | 18,449.81 | 0.57% | 18,413 |
| Aug 13, 2026 | 18,290.00 | 18,370.00 | 18,285.00 | 18,360.00 | 18,344.90 | 0.38% | 21,406 |
| Aug 12, 2026 | 18,340.00 | 18,340.00 | 18,245.00 | 18,290.00 | 18,274.95 | -0.38% | 26,843 |
| Aug 11, 2026 | 18,370.00 | 18,385.00 | 18,280.00 | 18,360.00 | 18,344.90 | -0.11% | 22,593 |
| Aug 10, 2026 | 18,270.00 | 18,380.00 | 18,270.00 | 18,380.00 | 18,364.88 | 0.68% | 42,951 |
| Aug 7, 2026 | 18,290.00 | 18,290.00 | 18,215.00 | 18,255.00 | 18,239.98 | -0.27% | 16,267 |
| Aug 6, 2026 | 18,345.00 | 18,345.00 | 18,260.00 | 18,305.00 | 18,289.94 | -0.38% | 39,190 |
| Aug 5, 2026 | 18,310.00 | 18,390.00 | 18,310.00 | 18,375.00 | 18,359.88 | 1.89% | 38,683 |
| Aug 4, 2026 | 17,980.00 | 18,035.00 | 17,980.00 | 18,035.00 | 18,020.16 | 1.18% | 66,117 |
| Aug 3, 2026 | 17,745.00 | 17,835.00 | 17,745.00 | 17,825.00 | 17,810.34 | 0.76% | 27,472 |
| Jul 31, 2026 | 17,630.00 | 17,700.00 | 17,625.00 | 17,690.00 | 17,675.45 | 2.02% | 115,734 |
| Jul 30, 2026 | 17,380.00 | 17,410.00 | 17,330.00 | 17,340.00 | 17,325.74 | -1.34% | 14,974 |
| Jul 29, 2026 | 17,640.00 | 17,670.00 | 17,525.00 | 17,590.00 | 17,560.54 | 0.46% | 17,891 |
| Jul 28, 2026 | 17,570.00 | 17,570.00 | 17,490.00 | 17,510.00 | 17,480.68 | -1.16% | 25,942 |
| Jul 27, 2026 | 17,690.00 | 17,720.00 | 17,645.00 | 17,715.00 | 17,685.33 | 0.97% | 32,118 |
| Jul 24, 2026 | 17,570.00 | 17,580.00 | 17,520.00 | 17,545.00 | 17,515.62 | -1.10% | 34,115 |
| Jul 23, 2026 | 17,720.00 | 17,790.00 | 17,720.00 | 17,740.00 | 17,710.29 | - | 16,801 |
| Jul 22, 2026 | 17,755.00 | 17,810.00 | 17,740.00 | 17,740.00 | 17,710.29 | 0.08% | 8,760 |
| Jul 21, 2026 | 17,645.00 | 17,725.00 | 17,590.00 | 17,725.00 | 17,695.32 | 0.34% | 12,503 |
| Jul 20, 2026 | 17,720.00 | 17,750.00 | 17,645.00 | 17,665.00 | 17,635.42 | -1.62% | 14,849 |
| Jul 16, 2026 | 17,940.00 | 17,985.00 | 17,930.00 | 17,955.00 | 17,924.93 | 0.14% | 59,339 |
| Jul 15, 2026 | 17,925.00 | 17,935.00 | 17,885.00 | 17,930.00 | 17,899.97 | 0.56% | 18,871 |
| Jul 14, 2026 | 17,810.00 | 17,840.00 | 17,740.00 | 17,830.00 | 17,800.14 | -0.25% | 13,720 |