KB RISE KOFR Active(SYNTH) ETF (KRX:479520)
South Korea · Delayed Price · Currency is KRW 106,595
+15 (0.01%)
At close: Sep 23, 2026
KRX:479520 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 106,580.00 | 106,585.00 | 106,580.00 | 106,580.00 | 106,580.00 | 0.06% | 2,849 |
| Sep 21, 2026 | 106,530.00 | 106,530.00 | 106,515.00 | 106,515.00 | 106,515.00 | -0.02% | 3,736 |
| Sep 18, 2026 | 106,530.00 | 106,535.00 | 106,525.00 | 106,535.00 | 106,535.00 | 0.01% | 2,275 |
| Sep 17, 2026 | 106,525.00 | 106,525.00 | 106,520.00 | 106,520.00 | 106,520.00 | 0.03% | 1,692 |
| Sep 16, 2026 | 106,495.00 | 106,495.00 | 106,490.00 | 106,490.00 | 106,490.00 | 0.01% | 2,871 |
| Sep 15, 2026 | 106,485.00 | 106,485.00 | 106,480.00 | 106,480.00 | 106,480.00 | 0.01% | 3,464 |
| Sep 14, 2026 | 106,465.00 | 106,465.00 | 106,460.00 | 106,465.00 | 106,465.00 | - | 4,934 |
| Sep 11, 2026 | 106,470.00 | 106,470.00 | 106,465.00 | 106,470.00 | 106,470.00 | 0.01% | 1,722 |
| Sep 10, 2026 | 106,455.00 | 106,465.00 | 106,455.00 | 106,455.00 | 106,455.00 | 0.03% | 623 |
| Sep 9, 2026 | 106,430.00 | 106,435.00 | 106,425.00 | 106,425.00 | 106,425.00 | - | 6,915 |
| Sep 8, 2026 | 106,420.00 | 106,425.00 | 106,420.00 | 106,425.00 | 106,425.00 | 0.02% | 2,536 |
| Sep 7, 2026 | 106,400.00 | 106,405.00 | 106,395.00 | 106,405.00 | 106,405.00 | - | 5,083 |
| Sep 4, 2026 | 106,405.00 | 106,415.00 | 106,405.00 | 106,410.00 | 106,410.00 | 0.01% | 1,610 |
| Sep 3, 2026 | 106,395.00 | 106,405.00 | 106,395.00 | 106,400.00 | 106,400.00 | 0.03% | 1,613 |
| Sep 2, 2026 | 106,370.00 | 106,375.00 | 106,365.00 | 106,370.00 | 106,370.00 | 0.01% | 3,011 |
| Sep 1, 2026 | 106,360.00 | 106,365.00 | 106,350.00 | 106,360.00 | 106,360.00 | 0.02% | 6,501 |
| Aug 31, 2026 | 106,345.00 | 106,350.00 | 106,340.00 | 106,340.00 | 106,340.00 | -0.01% | 4,857 |
| Aug 28, 2026 | 106,345.00 | 106,355.00 | 106,345.00 | 106,355.00 | 106,355.00 | 0.01% | 4,122 |
| Aug 27, 2026 | 106,335.00 | 106,345.00 | 106,335.00 | 106,340.00 | 106,340.00 | 0.03% | 3,549 |
| Aug 26, 2026 | 106,315.00 | 106,315.00 | 106,310.00 | 106,310.00 | 106,310.00 | - | 2,728 |
| Aug 25, 2026 | 106,300.00 | 106,315.00 | 106,300.00 | 106,305.00 | 106,305.00 | 0.02% | 5,653 |
| Aug 24, 2026 | 106,280.00 | 106,290.00 | 106,280.00 | 106,285.00 | 106,285.00 | - | 2,097 |
| Aug 21, 2026 | 106,285.00 | 106,295.00 | 106,280.00 | 106,285.00 | 106,285.00 | - | 5,556 |
| Aug 20, 2026 | 106,285.00 | 106,285.00 | 106,275.00 | 106,280.00 | 106,280.00 | 0.02% | 3,442 |
| Aug 19, 2026 | 106,255.00 | 106,255.00 | 106,250.00 | 106,255.00 | 106,255.00 | 0.02% | 6,330 |
| Aug 18, 2026 | 106,230.00 | 106,230.00 | 106,225.00 | 106,230.00 | 106,230.00 | -0.01% | 5,193 |
| Aug 14, 2026 | 106,245.00 | 106,245.00 | 106,240.00 | 106,245.00 | 106,245.00 | 0.01% | 1,695 |
| Aug 13, 2026 | 106,235.00 | 106,240.00 | 106,230.00 | 106,235.00 | 106,235.00 | 0.04% | 3,685 |
| Aug 12, 2026 | 106,200.00 | 106,205.00 | 106,195.00 | 106,195.00 | 106,195.00 | 0.01% | 1,332 |
| Aug 11, 2026 | 106,190.00 | 106,190.00 | 106,180.00 | 106,180.00 | 106,180.00 | 0.01% | 5,458 |
| Aug 10, 2026 | 106,170.00 | 106,175.00 | 106,165.00 | 106,170.00 | 106,170.00 | - | 5,891 |
| Aug 7, 2026 | 106,180.00 | 106,185.00 | 106,170.00 | 106,170.00 | 106,170.00 | - | 7,739 |
| Aug 6, 2026 | 106,165.00 | 106,170.00 | 106,165.00 | 106,170.00 | 106,170.00 | 0.02% | 1,600 |
| Aug 5, 2026 | 106,145.00 | 106,150.00 | 106,145.00 | 106,145.00 | 106,145.00 | 0.01% | 2,139 |
| Aug 4, 2026 | 106,135.00 | 106,140.00 | 106,130.00 | 106,135.00 | 106,135.00 | 0.02% | 2,349 |
| Aug 3, 2026 | 106,115.00 | 106,120.00 | 106,110.00 | 106,115.00 | 106,115.00 | - | 3,435 |
| Jul 31, 2026 | 106,120.00 | 106,120.00 | 106,115.00 | 106,115.00 | 106,115.00 | - | 4,187 |
| Jul 30, 2026 | 106,110.00 | 106,115.00 | 106,110.00 | 106,110.00 | 106,110.00 | 0.02% | 2,545 |
| Jul 29, 2026 | 106,085.00 | 106,095.00 | 106,085.00 | 106,090.00 | 106,090.00 | 0.01% | 2,792 |
| Jul 28, 2026 | 106,080.00 | 106,080.00 | 106,075.00 | 106,075.00 | 106,075.00 | 0.01% | 5,151 |
| Jul 27, 2026 | 106,065.00 | 106,065.00 | 106,055.00 | 106,065.00 | 106,065.00 | - | 2,699 |
| Jul 24, 2026 | 106,065.00 | 106,070.00 | 106,065.00 | 106,070.00 | 106,070.00 | 0.01% | 2,116 |
| Jul 23, 2026 | 106,055.00 | 106,060.00 | 106,050.00 | 106,055.00 | 106,055.00 | 0.02% | 3,792 |
| Jul 22, 2026 | 106,030.00 | 106,040.00 | 106,030.00 | 106,035.00 | 106,035.00 | - | 1,929 |
| Jul 21, 2026 | 106,025.00 | 106,030.00 | 106,025.00 | 106,030.00 | 106,030.00 | 0.02% | 1,762 |
| Jul 20, 2026 | 105,995.00 | 106,005.00 | 105,995.00 | 106,005.00 | 106,005.00 | -0.01% | 4,239 |
| Jul 16, 2026 | 106,005.00 | 106,015.00 | 106,005.00 | 106,015.00 | 106,015.00 | 0.01% | 3,322 |
| Jul 15, 2026 | 106,000.00 | 106,007.00 | 106,000.00 | 106,005.00 | 106,005.00 | 0.03% | 4,165 |
| Jul 14, 2026 | 105,970.00 | 105,975.00 | 105,970.00 | 105,970.00 | 105,970.00 | 0.02% | 3,593 |
| Jul 13, 2026 | 105,955.00 | 105,955.00 | 105,945.00 | 105,950.00 | 105,950.00 | -0.01% | 4,774 |