KB RISE US Treasury Bond 30Y Covered Call ETF (KRX:472830)
South Korea · Delayed Price · Currency is KRW 7,735.00
+15.00 (0.19%)
At close: Sep 23, 2026
KRX:472830 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,690.00 | 7,720.00 | 7,665.00 | 7,715.00 | - | -0.06% | 33,053 |
| Sep 22, 2026 | 7,825.00 | 7,825.00 | 7,710.00 | 7,720.00 | 7,720.00 | -1.66% | 25,305 |
| Sep 21, 2026 | 7,860.00 | 7,880.00 | 7,845.00 | 7,850.00 | 7,850.00 | -0.44% | 15,394 |
| Sep 18, 2026 | 7,860.00 | 7,905.00 | 7,860.00 | 7,885.00 | 7,885.00 | 0.96% | 24,065 |
| Sep 17, 2026 | 7,780.00 | 7,820.00 | 7,765.00 | 7,810.00 | 7,810.00 | 1.43% | 16,980 |
| Sep 16, 2026 | 7,675.00 | 7,720.00 | 7,675.00 | 7,700.00 | 7,700.00 | 1.12% | 19,638 |
| Sep 15, 2026 | 7,580.00 | 7,620.00 | 7,575.00 | 7,615.00 | 7,615.00 | 0.59% | 19,355 |
| Sep 14, 2026 | 7,555.00 | 7,590.00 | 7,530.00 | 7,570.00 | 7,570.00 | 0.07% | 20,168 |
| Sep 11, 2026 | 7,565.00 | 7,575.00 | 7,540.00 | 7,565.00 | 7,565.00 | -0.59% | 14,132 |
| Sep 10, 2026 | 7,600.00 | 7,620.00 | 7,580.00 | 7,610.00 | 7,610.00 | -0.33% | 7,486 |
| Sep 9, 2026 | 7,640.00 | 7,665.00 | 7,630.00 | 7,635.00 | 7,635.00 | -0.46% | 13,104 |
| Sep 8, 2026 | 7,655.00 | 7,680.00 | 7,645.00 | 7,670.00 | 7,670.00 | 0.33% | 13,840 |
| Sep 7, 2026 | 7,695.00 | 7,700.00 | 7,635.00 | 7,645.00 | 7,645.00 | -0.97% | 35,569 |
| Sep 4, 2026 | 7,745.00 | 7,770.00 | 7,715.00 | 7,720.00 | 7,720.00 | -0.64% | 28,319 |
| Sep 3, 2026 | 7,765.00 | 7,790.00 | 7,740.00 | 7,770.00 | 7,770.00 | 0.06% | 14,753 |
| Sep 2, 2026 | 7,810.00 | 7,810.00 | 7,765.00 | 7,765.00 | 7,765.00 | -0.58% | 36,148 |
| Sep 1, 2026 | 7,815.00 | 7,825.00 | 7,785.00 | 7,810.00 | 7,810.00 | -0.64% | 11,826 |
| Aug 31, 2026 | 7,915.00 | 7,930.00 | 7,860.00 | 7,860.00 | 7,860.00 | -0.32% | 14,181 |
| Aug 28, 2026 | 7,935.00 | 7,950.00 | 7,885.00 | 7,885.00 | 7,885.00 | -0.89% | 21,255 |
| Aug 27, 2026 | 8,020.00 | 8,040.00 | 7,980.00 | 8,010.00 | 7,956.00 | -0.12% | 11,614 |
| Aug 26, 2026 | 8,000.00 | 8,040.00 | 8,000.00 | 8,020.00 | 7,965.93 | 0.50% | 12,932 |
| Aug 25, 2026 | 7,945.00 | 7,980.00 | 7,935.00 | 7,980.00 | 7,926.20 | 0.44% | 12,030 |
| Aug 24, 2026 | 7,940.00 | 7,950.00 | 7,905.00 | 7,945.00 | 7,891.44 | -0.31% | 59,182 |
| Aug 21, 2026 | 8,005.00 | 8,005.00 | 7,940.00 | 7,970.00 | 7,916.27 | -1.18% | 30,348 |
| Aug 20, 2026 | 8,070.00 | 8,095.00 | 8,035.00 | 8,065.00 | 8,010.63 | 0.62% | 49,737 |
| Aug 19, 2026 | 8,070.00 | 8,085.00 | 8,005.00 | 8,015.00 | 7,960.97 | -0.19% | 12,627 |
| Aug 18, 2026 | 8,060.00 | 8,065.00 | 8,010.00 | 8,030.00 | 7,975.87 | -1.71% | 84,155 |
| Aug 14, 2026 | 8,180.00 | 8,205.00 | 8,145.00 | 8,170.00 | 8,114.92 | 0.06% | 33,730 |
| Aug 13, 2026 | 8,150.00 | 8,165.00 | 8,120.00 | 8,165.00 | 8,109.96 | - | 15,917 |
| Aug 12, 2026 | 8,125.00 | 8,165.00 | 8,120.00 | 8,165.00 | 8,109.96 | 0.55% | 31,125 |
| Aug 11, 2026 | 8,150.00 | 8,150.00 | 8,100.00 | 8,120.00 | 8,065.26 | -1.10% | 12,169 |
| Aug 10, 2026 | 8,140.00 | 8,210.00 | 8,130.00 | 8,210.00 | 8,154.65 | 0.37% | 12,460 |
| Aug 7, 2026 | 8,220.00 | 8,220.00 | 8,165.00 | 8,180.00 | 8,124.85 | -1.09% | 14,412 |
| Aug 6, 2026 | 8,270.00 | 8,280.00 | 8,225.00 | 8,270.00 | 8,214.25 | -0.36% | 32,116 |
| Aug 5, 2026 | 8,305.00 | 8,310.00 | 8,265.00 | 8,300.00 | 8,244.04 | 0.85% | 27,602 |
| Aug 4, 2026 | 8,255.00 | 8,255.00 | 8,180.00 | 8,230.00 | 8,174.52 | 0.06% | 20,926 |
| Aug 3, 2026 | 8,250.00 | 8,250.00 | 8,205.00 | 8,225.00 | 8,169.55 | -0.48% | 32,426 |
| Jul 31, 2026 | 8,240.00 | 8,340.00 | 8,240.00 | 8,265.00 | 8,209.28 | -0.24% | 55,354 |
| Jul 30, 2026 | 8,350.00 | 8,375.00 | 8,280.00 | 8,285.00 | 8,229.15 | -2.60% | 18,934 |
| Jul 29, 2026 | 8,610.00 | 8,620.00 | 8,535.00 | 8,570.00 | 8,448.66 | -0.81% | 39,592 |
| Jul 28, 2026 | 8,650.00 | 8,685.00 | 8,625.00 | 8,640.00 | 8,517.67 | -0.29% | 18,063 |
| Jul 27, 2026 | 8,605.00 | 8,665.00 | 8,600.00 | 8,665.00 | 8,542.31 | 0.87% | 20,891 |
| Jul 24, 2026 | 8,640.00 | 8,640.00 | 8,560.00 | 8,590.00 | 8,468.37 | -0.29% | 19,988 |
| Jul 23, 2026 | 8,685.00 | 8,695.00 | 8,615.00 | 8,615.00 | 8,493.02 | -0.98% | 23,067 |
| Jul 22, 2026 | 8,715.00 | 8,730.00 | 8,695.00 | 8,700.00 | 8,576.82 | -0.11% | 36,657 |
| Jul 21, 2026 | 8,730.00 | 8,745.00 | 8,700.00 | 8,710.00 | 8,586.67 | -0.51% | 35,847 |
| Jul 20, 2026 | 8,810.00 | 8,830.00 | 8,755.00 | 8,755.00 | 8,631.04 | -0.06% | 16,428 |
| Jul 16, 2026 | 8,810.00 | 8,820.00 | 8,760.00 | 8,760.00 | 8,635.97 | -0.17% | 11,923 |
| Jul 15, 2026 | 8,805.00 | 8,820.00 | 8,775.00 | 8,775.00 | 8,650.75 | -0.57% | 50,259 |
| Jul 14, 2026 | 8,855.00 | 8,860.00 | 8,780.00 | 8,825.00 | 8,700.05 | -1.12% | 67,682 |