KB RISE US Treasury Bond 30Y Active ETF (KRX:481340)
South Korea · Delayed Price · Currency is KRW 8,410.00
+55.00 (0.66%)
At close: Sep 23, 2026
KRX:481340 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,490.00 | 8,490.00 | 8,345.00 | 8,355.00 | 8,355.00 | -1.82% | 65,156 |
| Sep 21, 2026 | 8,515.00 | 8,545.00 | 8,500.00 | 8,510.00 | 8,510.00 | -0.47% | 17,890 |
| Sep 18, 2026 | 8,520.00 | 8,565.00 | 8,515.00 | 8,550.00 | 8,550.00 | 1.06% | 43,539 |
| Sep 17, 2026 | 8,420.00 | 8,475.00 | 8,420.00 | 8,460.00 | 8,460.00 | 1.32% | 71,147 |
| Sep 16, 2026 | 8,315.00 | 8,375.00 | 8,315.00 | 8,350.00 | 8,350.00 | 1.09% | 32,188 |
| Sep 15, 2026 | 8,225.00 | 8,265.00 | 8,225.00 | 8,260.00 | 8,260.00 | 0.49% | 51,076 |
| Sep 14, 2026 | 8,220.00 | 8,255.00 | 8,185.00 | 8,220.00 | 8,220.00 | - | 33,969 |
| Sep 11, 2026 | 8,220.00 | 8,225.00 | 8,185.00 | 8,220.00 | 8,220.00 | -0.84% | 54,989 |
| Sep 10, 2026 | 8,285.00 | 8,290.00 | 8,255.00 | 8,290.00 | 8,290.00 | -0.36% | 22,708 |
| Sep 9, 2026 | 8,345.00 | 8,355.00 | 8,320.00 | 8,320.00 | 8,320.00 | -0.42% | 20,430 |
| Sep 8, 2026 | 8,365.00 | 8,385.00 | 8,330.00 | 8,355.00 | 8,355.00 | 0.18% | 44,686 |
| Sep 7, 2026 | 8,380.00 | 8,385.00 | 8,315.00 | 8,340.00 | 8,340.00 | -1.01% | 34,464 |
| Sep 4, 2026 | 8,440.00 | 8,470.00 | 8,415.00 | 8,425.00 | 8,425.00 | -0.41% | 47,991 |
| Sep 3, 2026 | 8,450.00 | 8,485.00 | 8,420.00 | 8,460.00 | 8,460.00 | 0.18% | 23,497 |
| Sep 2, 2026 | 8,480.00 | 8,495.00 | 8,435.00 | 8,445.00 | 8,445.00 | -0.41% | 55,148 |
| Sep 1, 2026 | 8,490.00 | 8,495.00 | 8,445.00 | 8,480.00 | 8,480.00 | -1.05% | 72,318 |
| Aug 31, 2026 | 8,645.00 | 8,655.00 | 8,570.00 | 8,570.00 | 8,570.00 | -0.35% | 21,623 |
| Aug 28, 2026 | 8,675.00 | 8,675.00 | 8,595.00 | 8,600.00 | 8,600.00 | -1.14% | 68,194 |
| Aug 27, 2026 | 8,735.00 | 8,765.00 | 8,685.00 | 8,730.00 | 8,699.00 | -0.11% | 24,408 |
| Aug 26, 2026 | 8,740.00 | 8,775.00 | 8,730.00 | 8,740.00 | 8,708.96 | 0.81% | 71,244 |
| Aug 25, 2026 | 8,625.00 | 8,670.00 | 8,615.00 | 8,670.00 | 8,639.21 | 0.58% | 45,637 |
| Aug 24, 2026 | 8,605.00 | 8,620.00 | 8,570.00 | 8,620.00 | 8,589.39 | -0.12% | 34,710 |
| Aug 21, 2026 | 8,655.00 | 8,660.00 | 8,580.00 | 8,630.00 | 8,599.36 | -1.43% | 53,107 |
| Aug 20, 2026 | 8,735.00 | 8,785.00 | 8,705.00 | 8,755.00 | 8,723.91 | 1.04% | 24,465 |
| Aug 19, 2026 | 8,730.00 | 8,735.00 | 8,655.00 | 8,665.00 | 8,634.23 | 0.17% | 65,316 |
| Aug 18, 2026 | 8,700.00 | 8,700.00 | 8,645.00 | 8,650.00 | 8,619.28 | -2.09% | 75,950 |
| Aug 14, 2026 | 8,850.00 | 8,870.00 | 8,805.00 | 8,835.00 | 8,803.63 | 0.23% | 16,823 |
| Aug 13, 2026 | 8,795.00 | 8,820.00 | 8,770.00 | 8,815.00 | 8,783.70 | -0.06% | 25,214 |
| Aug 12, 2026 | 8,790.00 | 8,830.00 | 8,775.00 | 8,820.00 | 8,788.68 | 0.68% | 18,195 |
| Aug 11, 2026 | 8,780.00 | 8,790.00 | 8,740.00 | 8,760.00 | 8,728.89 | -1.18% | 35,757 |
| Aug 10, 2026 | 8,800.00 | 8,870.00 | 8,790.00 | 8,865.00 | 8,833.52 | 0.40% | 21,598 |
| Aug 7, 2026 | 8,870.00 | 8,875.00 | 8,820.00 | 8,830.00 | 8,798.64 | -1.23% | 16,080 |
| Aug 6, 2026 | 8,950.00 | 8,960.00 | 8,900.00 | 8,940.00 | 8,908.25 | -0.39% | 10,123 |
| Aug 5, 2026 | 8,985.00 | 8,985.00 | 8,935.00 | 8,975.00 | 8,943.13 | 1.07% | 9,186 |
| Aug 4, 2026 | 8,900.00 | 8,900.00 | 8,825.00 | 8,880.00 | 8,848.47 | -0.11% | 26,174 |
| Aug 3, 2026 | 8,905.00 | 8,905.00 | 8,855.00 | 8,890.00 | 8,858.43 | -0.56% | 44,397 |
| Jul 31, 2026 | 8,890.00 | 9,025.00 | 8,890.00 | 8,940.00 | 8,908.25 | 0.34% | 41,297 |
| Jul 30, 2026 | 8,995.00 | 9,020.00 | 8,910.00 | 8,910.00 | 8,878.36 | -2.90% | 51,974 |
| Jul 29, 2026 | 9,270.00 | 9,280.00 | 9,205.00 | 9,210.00 | 9,143.42 | -0.70% | 232,474 |
| Jul 28, 2026 | 9,305.00 | 9,352.00 | 9,270.00 | 9,275.00 | 9,207.95 | -0.59% | 32,053 |
| Jul 27, 2026 | 9,250.00 | 9,330.00 | 9,250.00 | 9,330.00 | 9,262.55 | 1.14% | 23,849 |
| Jul 24, 2026 | 9,280.00 | 9,290.00 | 9,200.00 | 9,225.00 | 9,158.31 | -0.38% | 68,212 |
| Jul 23, 2026 | 9,325.00 | 9,330.00 | 9,250.00 | 9,260.00 | 9,193.05 | -0.91% | 39,251 |
| Jul 22, 2026 | 9,370.00 | 9,385.00 | 9,340.00 | 9,345.00 | 9,277.44 | -0.16% | 25,461 |
| Jul 21, 2026 | 9,375.00 | 9,395.00 | 9,345.00 | 9,360.00 | 9,292.33 | -0.64% | 32,527 |
| Jul 20, 2026 | 9,490.00 | 9,500.00 | 9,415.00 | 9,420.00 | 9,351.90 | -0.11% | 40,666 |
| Jul 16, 2026 | 9,480.00 | 9,490.00 | 9,430.00 | 9,430.00 | 9,361.83 | -0.05% | 20,393 |
| Jul 15, 2026 | 9,465.00 | 9,485.00 | 9,430.00 | 9,435.00 | 9,366.79 | -0.42% | 29,502 |
| Jul 14, 2026 | 9,505.00 | 9,510.00 | 9,425.00 | 9,475.00 | 9,406.50 | -1.04% | 54,539 |
| Jul 13, 2026 | 9,550.00 | 9,610.00 | 9,540.00 | 9,575.00 | 9,505.78 | -0.52% | 15,114 |