KB Rise Japan Samurai Sector Top4 Plus ETF (KRX:488480)
South Korea · Delayed Price · Currency is KRW 13,195
-105 (-0.79%)
Last updated: Mar 19, 2026, 1:00 PM KST
KRX:488480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 13,010.00 | 13,125.00 | 12,860.00 | 12,870.00 | 12,870.00 | -1.08% | 2,652 |
| Mar 16, 2026 | 13,345.00 | 13,345.00 | 12,865.00 | 13,010.00 | 13,010.00 | 0.12% | 2,375 |
| Mar 13, 2026 | 12,985.00 | 13,090.00 | 12,875.00 | 12,995.00 | 12,995.00 | 0.08% | 8,411 |
| Mar 12, 2026 | 13,300.00 | 13,300.00 | 12,895.00 | 12,985.00 | 12,985.00 | -1.78% | 2,044 |
| Mar 11, 2026 | 13,155.00 | 13,355.00 | 13,100.00 | 13,220.00 | 13,220.00 | 1.97% | 1,143 |
| Mar 10, 2026 | 13,250.00 | 13,250.00 | 12,650.00 | 12,965.00 | 12,965.00 | 0.82% | 10,437 |
| Mar 9, 2026 | 13,320.00 | 13,370.00 | 12,385.00 | 12,860.00 | 12,860.00 | -2.98% | 10,165 |
| Mar 6, 2026 | 13,265.00 | 13,265.00 | 13,090.00 | 13,255.00 | 13,255.00 | 0.65% | 3,919 |
| Mar 5, 2026 | 13,110.00 | 13,515.00 | 13,025.00 | 13,170.00 | 13,170.00 | 1.35% | 54,320 |
| Mar 4, 2026 | 13,055.00 | 13,525.00 | 12,800.00 | 12,995.00 | 12,995.00 | -3.92% | 13,218 |
| Mar 3, 2026 | 13,285.00 | 14,000.00 | 13,285.00 | 13,525.00 | 13,525.00 | -2.77% | 15,930 |
| Feb 27, 2026 | 13,640.00 | 13,910.00 | 13,640.00 | 13,910.00 | 13,910.00 | 1.68% | 2,514 |
| Feb 26, 2026 | 13,585.00 | 13,730.00 | 13,585.00 | 13,680.00 | 13,680.00 | 0.66% | 6,734 |
| Feb 25, 2026 | 13,960.00 | 13,960.00 | 13,465.00 | 13,590.00 | 13,590.00 | -0.55% | 9,554 |
| Feb 24, 2026 | 13,750.00 | 13,760.00 | 13,605.00 | 13,665.00 | 13,665.00 | 1.83% | 15,153 |
| Feb 23, 2026 | 13,590.00 | 13,640.00 | 13,375.00 | 13,420.00 | 13,420.00 | -1.25% | 13,282 |
| Feb 20, 2026 | 14,000.00 | 14,000.00 | 13,570.00 | 13,590.00 | 13,590.00 | -2.20% | 59,376 |
| Feb 19, 2026 | 13,900.00 | 13,985.00 | 13,520.00 | 13,895.00 | 13,895.00 | -2.56% | 14,680 |
| Feb 13, 2026 | 14,530.00 | 14,530.00 | 14,185.00 | 14,260.00 | 14,260.00 | -1.11% | 12,838 |
| Feb 12, 2026 | 14,455.00 | 14,590.00 | 14,420.00 | 14,420.00 | 14,420.00 | -1.03% | 17,351 |
| Feb 11, 2026 | 14,530.00 | 14,590.00 | 14,400.00 | 14,570.00 | 14,570.00 | 1.43% | 17,436 |
| Feb 10, 2026 | 14,080.00 | 14,530.00 | 14,080.00 | 14,365.00 | 14,365.00 | 1.74% | 42,648 |
| Feb 9, 2026 | 13,615.00 | 14,295.00 | 13,605.00 | 14,120.00 | 14,120.00 | 3.60% | 55,372 |
| Feb 6, 2026 | 13,225.00 | 13,655.00 | 13,135.00 | 13,630.00 | 13,630.00 | 3.06% | 29,117 |
| Feb 5, 2026 | 13,305.00 | 13,395.00 | 13,095.00 | 13,225.00 | 13,225.00 | -0.75% | 2,940 |
| Feb 4, 2026 | 13,210.00 | 13,325.00 | 13,105.00 | 13,325.00 | 13,325.00 | 0.83% | 2,158 |
| Feb 3, 2026 | 12,930.00 | 13,270.00 | 12,930.00 | 13,215.00 | 13,215.00 | 3.00% | 2,413 |
| Feb 2, 2026 | 13,050.00 | 13,240.00 | 12,805.00 | 12,830.00 | 12,830.00 | -0.77% | 7,243 |
| Jan 30, 2026 | 12,455.00 | 12,930.00 | 12,455.00 | 12,930.00 | 12,930.00 | 1.25% | 3,358 |
| Jan 29, 2026 | 12,620.00 | 12,780.00 | 12,540.00 | 12,770.00 | 12,770.00 | 1.19% | 4,961 |
| Jan 28, 2026 | 12,685.00 | 12,725.00 | 12,590.00 | 12,620.00 | 12,620.00 | -0.28% | 2,467 |
| Jan 27, 2026 | 12,635.00 | 12,670.00 | 12,590.00 | 12,655.00 | 12,655.00 | 0.44% | 1,621 |
| Jan 26, 2026 | 12,460.00 | 12,830.00 | 12,460.00 | 12,600.00 | 12,600.00 | -1.64% | 5,629 |
| Jan 23, 2026 | 13,025.00 | 13,025.00 | 12,755.00 | 12,810.00 | 12,810.00 | 0.55% | 6,815 |
| Jan 22, 2026 | 13,085.00 | 13,085.00 | 12,685.00 | 12,740.00 | 12,740.00 | 0.63% | 3,691 |
| Jan 21, 2026 | 13,065.00 | 13,065.00 | 12,660.00 | 12,660.00 | 12,660.00 | -1.52% | 5,394 |
| Jan 20, 2026 | 12,985.00 | 12,985.00 | 12,835.00 | 12,855.00 | 12,855.00 | -1.00% | 2,378 |
| Jan 19, 2026 | 12,955.00 | 12,995.00 | 12,825.00 | 12,985.00 | 12,985.00 | 0.23% | 3,417 |
| Jan 16, 2026 | 12,710.00 | 13,070.00 | 12,710.00 | 12,955.00 | 12,955.00 | -1.11% | 4,333 |
| Jan 15, 2026 | 12,915.00 | 13,145.00 | 12,855.00 | 13,100.00 | 13,100.00 | 1.43% | 2,514 |
| Jan 14, 2026 | 12,765.00 | 12,915.00 | 12,665.00 | 12,915.00 | 12,915.00 | 2.74% | 4,655 |
| Jan 13, 2026 | 12,365.00 | 12,650.00 | 12,280.00 | 12,570.00 | 12,570.00 | 2.65% | 45,387 |
| Jan 12, 2026 | 12,020.00 | 12,245.00 | 12,020.00 | 12,245.00 | 12,245.00 | 2.21% | 39,793 |
| Jan 9, 2026 | 12,350.00 | 12,350.00 | 11,980.00 | 11,980.00 | 11,980.00 | -1.16% | 21,158 |
| Jan 8, 2026 | 12,370.00 | 12,370.00 | 12,115.00 | 12,120.00 | 12,120.00 | -1.34% | 2,754 |
| Jan 7, 2026 | 12,560.00 | 12,560.00 | 12,230.00 | 12,285.00 | 12,285.00 | -0.73% | 2,206 |
| Jan 6, 2026 | 12,320.00 | 12,395.00 | 12,205.00 | 12,375.00 | 12,375.00 | 2.32% | 1,494 |
| Jan 5, 2026 | 11,795.00 | 12,180.00 | 11,795.00 | 12,095.00 | 12,095.00 | 2.94% | 1,506 |
| Jan 2, 2026 | 11,880.00 | 11,880.00 | 11,745.00 | 11,750.00 | 11,750.00 | -0.42% | 1,208 |
| Dec 30, 2025 | 11,635.00 | 11,810.00 | 11,535.00 | 11,800.00 | 11,800.00 | 0.51% | 3,572 |