KB RISE Global Realty Income ETF (KRX:475380)
South Korea · Delayed Price · Currency is KRW 9,945.00
-30.00 (-0.30%)
At close: Sep 23, 2026
KRX:475380 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,065.00 | 10,065.00 | 9,945.00 | 9,975.00 | 9,975.00 | -0.89% | 9,229 |
| Sep 21, 2026 | 10,225.00 | 10,225.00 | 10,055.00 | 10,065.00 | 10,065.00 | -0.59% | 6,004 |
| Sep 18, 2026 | 10,060.00 | 10,145.00 | 10,045.00 | 10,125.00 | 10,125.00 | 0.70% | 5,673 |
| Sep 17, 2026 | 10,045.00 | 10,055.00 | 9,975.00 | 10,055.00 | 10,055.00 | 0.10% | 6,896 |
| Sep 16, 2026 | 9,945.00 | 10,065.00 | 9,945.00 | 10,045.00 | 10,045.00 | 1.01% | 3,285 |
| Sep 15, 2026 | 9,950.00 | 9,950.00 | 9,895.00 | 9,945.00 | 9,945.00 | -0.05% | 4,552 |
| Sep 14, 2026 | 9,895.00 | 9,960.00 | 9,895.00 | 9,950.00 | 9,950.00 | 0.56% | 3,283 |
| Sep 11, 2026 | 9,900.00 | 9,960.00 | 9,890.00 | 9,895.00 | 9,895.00 | -0.70% | 4,898 |
| Sep 10, 2026 | 10,085.00 | 10,085.00 | 9,920.00 | 9,965.00 | 9,965.00 | -1.19% | 32,695 |
| Sep 9, 2026 | 10,110.00 | 10,115.00 | 10,075.00 | 10,085.00 | 10,085.00 | -0.25% | 4,964 |
| Sep 8, 2026 | 10,110.00 | 10,130.00 | 10,090.00 | 10,110.00 | 10,110.00 | - | 2,616 |
| Sep 7, 2026 | 10,160.00 | 10,170.00 | 10,075.00 | 10,110.00 | 10,110.00 | -0.49% | 8,110 |
| Sep 4, 2026 | 10,225.00 | 10,245.00 | 10,160.00 | 10,160.00 | 10,160.00 | -0.10% | 7,667 |
| Sep 3, 2026 | 10,285.00 | 10,295.00 | 10,150.00 | 10,170.00 | 10,170.00 | -1.12% | 8,925 |
| Sep 2, 2026 | 10,355.00 | 10,355.00 | 10,280.00 | 10,285.00 | 10,285.00 | -0.68% | 5,355 |
| Sep 1, 2026 | 10,360.00 | 10,360.00 | 10,310.00 | 10,355.00 | 10,355.00 | -0.05% | 5,572 |
| Aug 31, 2026 | 10,380.00 | 10,435.00 | 10,320.00 | 10,360.00 | 10,360.00 | -0.62% | 7,594 |
| Aug 28, 2026 | 10,700.00 | 10,700.00 | 10,425.00 | 10,425.00 | 10,425.00 | -0.41% | 6,668 |
| Aug 27, 2026 | 10,565.00 | 10,565.00 | 10,495.00 | 10,500.00 | 10,468.00 | -0.62% | 3,153 |
| Aug 26, 2026 | 10,530.00 | 10,605.00 | 10,525.00 | 10,565.00 | 10,532.80 | 0.38% | 7,263 |
| Aug 25, 2026 | 10,475.00 | 10,530.00 | 10,465.00 | 10,525.00 | 10,492.92 | 0.86% | 13,499 |
| Aug 24, 2026 | 10,475.00 | 10,485.00 | 10,410.00 | 10,435.00 | 10,403.20 | -0.38% | 5,669 |
| Aug 21, 2026 | 10,515.00 | 10,520.00 | 10,425.00 | 10,475.00 | 10,443.08 | -0.38% | 11,904 |
| Aug 20, 2026 | 10,650.00 | 10,650.00 | 10,470.00 | 10,515.00 | 10,482.95 | 0.38% | 6,117 |
| Aug 19, 2026 | 10,630.00 | 10,630.00 | 10,470.00 | 10,475.00 | 10,443.08 | -1.46% | 4,615 |
| Aug 18, 2026 | 10,715.00 | 10,715.00 | 10,605.00 | 10,630.00 | 10,597.60 | -0.65% | 8,091 |
| Aug 14, 2026 | 10,625.00 | 10,700.00 | 10,625.00 | 10,700.00 | 10,667.39 | 0.75% | 6,962 |
| Aug 13, 2026 | 10,560.00 | 10,650.00 | 10,560.00 | 10,620.00 | 10,587.63 | 0.57% | 5,724 |
| Aug 12, 2026 | 10,595.00 | 10,605.00 | 10,547.00 | 10,560.00 | 10,527.82 | -0.33% | 5,444 |
| Aug 11, 2026 | 10,685.00 | 10,685.00 | 10,590.00 | 10,595.00 | 10,562.71 | -0.84% | 5,913 |
| Aug 10, 2026 | 10,700.00 | 10,700.00 | 10,610.00 | 10,685.00 | 10,652.44 | -0.05% | 10,886 |
| Aug 7, 2026 | 10,730.00 | 10,740.00 | 10,690.00 | 10,690.00 | 10,657.42 | -0.37% | 5,177 |
| Aug 6, 2026 | 10,850.00 | 10,850.00 | 10,700.00 | 10,730.00 | 10,697.30 | -0.51% | 4,543 |
| Aug 5, 2026 | 10,800.00 | 10,800.00 | 10,765.00 | 10,785.00 | 10,752.13 | -0.09% | 10,815 |
| Aug 4, 2026 | 11,100.00 | 11,100.00 | 10,750.00 | 10,795.00 | 10,762.10 | 0.14% | 10,980 |
| Aug 3, 2026 | 10,965.00 | 10,965.00 | 10,775.00 | 10,780.00 | 10,747.15 | -1.69% | 9,596 |
| Jul 31, 2026 | 11,025.00 | 11,025.00 | 10,895.00 | 10,965.00 | 10,931.58 | -0.54% | 7,916 |
| Jul 30, 2026 | 11,030.00 | 11,085.00 | 11,010.00 | 11,025.00 | 10,991.40 | -0.02% | 8,464 |
| Jul 29, 2026 | 11,140.00 | 11,180.00 | 11,020.00 | 11,060.00 | 10,993.39 | -0.72% | 6,689 |
| Jul 28, 2026 | 11,295.00 | 11,295.00 | 11,120.00 | 11,140.00 | 11,072.91 | -1.24% | 7,820 |
| Jul 27, 2026 | 11,085.00 | 11,290.00 | 11,035.00 | 11,280.00 | 11,212.07 | 1.85% | 7,219 |
| Jul 24, 2026 | 11,150.00 | 11,150.00 | 11,040.00 | 11,075.00 | 11,008.30 | -0.67% | 2,966 |
| Jul 23, 2026 | 11,235.00 | 11,235.00 | 11,100.00 | 11,150.00 | 11,082.85 | -0.76% | 5,188 |
| Jul 22, 2026 | 11,140.00 | 11,235.00 | 11,140.00 | 11,235.00 | 11,167.34 | 0.72% | 3,322 |
| Jul 21, 2026 | 11,225.00 | 11,255.00 | 11,130.00 | 11,155.00 | 11,087.82 | -0.62% | 8,525 |
| Jul 20, 2026 | 11,125.00 | 11,320.00 | 11,125.00 | 11,225.00 | 11,157.40 | 0.90% | 6,499 |
| Jul 16, 2026 | 11,165.00 | 11,200.00 | 11,105.00 | 11,125.00 | 11,058.00 | -0.36% | 1,560 |
| Jul 15, 2026 | 11,265.00 | 11,265.00 | 11,105.00 | 11,165.00 | 11,097.76 | -0.93% | 9,703 |
| Jul 14, 2026 | 11,305.00 | 11,305.00 | 11,180.00 | 11,270.00 | 11,202.13 | -0.31% | 4,842 |
| Jul 13, 2026 | 11,250.00 | 11,320.00 | 11,205.00 | 11,305.00 | 11,236.92 | 1.03% | 8,331 |