KB RISE 10-Years Treasury Bond Active ETF (KRX:481430)
South Korea · Delayed Price · Currency is KRW 98,000
+510 (0.52%)
At close: Sep 23, 2026
KRX:481430 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 97,830.00 | 98,090.00 | 97,795.00 | 98,000.00 | - | 0.52% | 551 |
| Sep 22, 2026 | 97,740.00 | 97,795.00 | 97,480.00 | 97,490.00 | 97,490.00 | -0.05% | 4,982 |
| Sep 21, 2026 | 97,375.00 | 97,535.00 | 97,335.00 | 97,535.00 | 97,535.00 | 0.25% | 95 |
| Sep 18, 2026 | 97,455.00 | 97,475.00 | 97,225.00 | 97,290.00 | 97,290.00 | 0.28% | 987 |
| Sep 17, 2026 | 96,905.00 | 97,015.00 | 96,725.00 | 97,015.00 | 97,015.00 | 0.24% | 11,635 |
| Sep 16, 2026 | 96,580.00 | 96,820.00 | 96,505.00 | 96,785.00 | 96,785.00 | 0.40% | 1,283 |
| Sep 15, 2026 | 96,910.00 | 96,910.00 | 96,310.00 | 96,400.00 | 96,400.00 | -0.58% | 431 |
| Sep 14, 2026 | 97,225.00 | 97,235.00 | 96,965.00 | 96,965.00 | 96,965.00 | 0.17% | 73 |
| Sep 11, 2026 | 96,780.00 | 96,810.00 | 96,560.00 | 96,800.00 | 96,800.00 | -0.67% | 134 |
| Sep 10, 2026 | 97,455.00 | 97,545.00 | 97,335.00 | 97,450.00 | 97,450.00 | -0.36% | 345 |
| Sep 9, 2026 | 97,960.00 | 98,005.00 | 97,785.00 | 97,805.00 | 97,805.00 | -0.16% | 1,256 |
| Sep 8, 2026 | 98,095.00 | 98,190.00 | 97,920.00 | 97,965.00 | 97,965.00 | -0.01% | 1,240 |
| Sep 7, 2026 | 98,165.00 | 98,230.00 | 97,975.00 | 97,975.00 | 97,975.00 | -0.19% | 78 |
| Sep 4, 2026 | 98,080.00 | 98,235.00 | 98,000.00 | 98,165.00 | 98,165.00 | 0.29% | 503 |
| Sep 3, 2026 | 97,870.00 | 97,960.00 | 97,850.00 | 97,885.00 | 97,885.00 | 0.36% | 2,647 |
| Sep 2, 2026 | 97,720.00 | 97,720.00 | 97,535.00 | 97,535.00 | 97,535.00 | -0.39% | 1,672 |
| Sep 1, 2026 | 97,975.00 | 97,975.00 | 97,735.00 | 97,920.00 | 97,920.00 | -0.49% | 81 |
| Aug 31, 2026 | 98,425.00 | 98,515.00 | 98,400.00 | 98,400.00 | 98,400.00 | -0.13% | 88 |
| Aug 28, 2026 | 98,765.00 | 98,765.00 | 98,410.00 | 98,525.00 | 98,525.00 | -0.33% | 906 |
| Aug 27, 2026 | 98,465.00 | 98,860.00 | 98,465.00 | 98,850.00 | 98,850.00 | 0.37% | 14,245 |
| Aug 26, 2026 | 98,740.00 | 98,825.00 | 98,490.00 | 98,490.00 | 98,490.00 | 0.36% | 48 |
| Aug 25, 2026 | 98,100.00 | 98,180.00 | 98,100.00 | 98,135.00 | 98,135.00 | -0.06% | 19 |
| Aug 24, 2026 | 97,945.00 | 98,210.00 | 97,945.00 | 98,190.00 | 98,190.00 | 0.32% | 1,406 |
| Aug 21, 2026 | 97,940.00 | 97,940.00 | 97,800.00 | 97,875.00 | 97,875.00 | -0.43% | 2,844 |
| Aug 20, 2026 | 98,305.00 | 98,305.00 | 98,130.00 | 98,300.00 | 98,300.00 | 0.30% | 128 |
| Aug 19, 2026 | 97,835.00 | 98,050.00 | 97,655.00 | 98,010.00 | 98,010.00 | 0.35% | 27,124 |
| Aug 18, 2026 | 97,510.00 | 97,665.00 | 97,420.00 | 97,665.00 | 97,665.00 | -0.69% | 3,828 |
| Aug 14, 2026 | 98,600.00 | 98,690.00 | 98,280.00 | 98,345.00 | 98,345.00 | -0.05% | 669 |
| Aug 13, 2026 | 98,400.00 | 98,510.00 | 98,375.00 | 98,395.00 | 98,395.00 | 0.13% | 1,089 |
| Aug 12, 2026 | 98,365.00 | 98,365.00 | 98,145.00 | 98,270.00 | 98,270.00 | 0.09% | 3,624 |
| Aug 11, 2026 | 98,240.00 | 98,275.00 | 98,165.00 | 98,185.00 | 98,185.00 | -0.54% | 821 |
| Aug 10, 2026 | 98,840.00 | 98,895.00 | 98,690.00 | 98,720.00 | 98,720.00 | -0.22% | 986 |
| Aug 7, 2026 | 98,755.00 | 99,025.00 | 98,755.00 | 98,935.00 | 98,935.00 | -0.16% | 748 |
| Aug 6, 2026 | 99,530.00 | 99,550.00 | 99,085.00 | 99,095.00 | 99,095.00 | -0.40% | 2,120 |
| Aug 5, 2026 | 98,975.00 | 99,595.00 | 98,975.00 | 99,490.00 | 99,490.00 | 0.89% | 3,885 |
| Aug 4, 2026 | 98,670.00 | 98,720.00 | 98,600.00 | 98,610.00 | 98,610.00 | 0.22% | 653 |
| Aug 3, 2026 | 98,300.00 | 98,485.00 | 98,300.00 | 98,390.00 | 98,390.00 | -0.09% | 318 |
| Jul 31, 2026 | 98,320.00 | 98,480.00 | 98,315.00 | 98,480.00 | 98,480.00 | 0.58% | 4,203 |
| Jul 30, 2026 | 98,205.00 | 98,305.00 | 97,900.00 | 97,915.00 | 97,915.00 | -0.39% | 570 |
| Jul 29, 2026 | 98,015.00 | 98,325.00 | 97,960.00 | 98,295.00 | 98,295.00 | 0.20% | 14,703 |
| Jul 28, 2026 | 97,715.00 | 98,100.00 | 97,705.00 | 98,100.00 | 98,100.00 | 0.39% | 8,091 |
| Jul 27, 2026 | 97,465.00 | 97,720.00 | 97,435.00 | 97,715.00 | 97,715.00 | 0.88% | 34,759 |
| Jul 24, 2026 | 96,950.00 | 96,950.00 | 96,785.00 | 96,860.00 | 96,860.00 | -0.55% | 994 |
| Jul 23, 2026 | 97,535.00 | 97,535.00 | 97,285.00 | 97,395.00 | 97,395.00 | 0.17% | 825 |
| Jul 22, 2026 | 97,455.00 | 97,495.00 | 97,215.00 | 97,225.00 | 97,225.00 | -0.52% | 2,045 |
| Jul 21, 2026 | 97,595.00 | 97,775.00 | 97,425.00 | 97,735.00 | 97,735.00 | 0.09% | 713 |
| Jul 20, 2026 | 97,565.00 | 97,770.00 | 97,565.00 | 97,650.00 | 97,650.00 | -0.39% | 654 |
| Jul 16, 2026 | 97,800.00 | 98,070.00 | 97,685.00 | 98,035.00 | 98,035.00 | 0.23% | 2,825 |
| Jul 15, 2026 | 97,910.00 | 97,910.00 | 97,705.00 | 97,810.00 | 97,810.00 | 0.21% | 1,082 |
| Jul 14, 2026 | 97,720.00 | 97,790.00 | 97,605.00 | 97,605.00 | 97,605.00 | -0.55% | 913 |