KB Rise Japan Samurai Sector Top4 Plus ETF (KRX:488480)
South Korea · Delayed Price · Currency is KRW 12,850
+35 (0.27%)
At close: Sep 23, 2026
KRX:488480 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,955.00 | 12,955.00 | 12,705.00 | 12,815.00 | 12,815.00 | -1.39% | 3,449 |
| Sep 21, 2026 | 13,175.00 | 13,205.00 | 12,995.00 | 12,995.00 | 12,995.00 | -0.69% | 1,995 |
| Sep 18, 2026 | 13,025.00 | 13,110.00 | 13,005.00 | 13,085.00 | 13,085.00 | 0.42% | 334 |
| Sep 17, 2026 | 12,990.00 | 13,120.00 | 12,970.00 | 13,030.00 | 13,030.00 | 1.80% | 441 |
| Sep 16, 2026 | 12,750.00 | 12,990.00 | 12,750.00 | 12,800.00 | 12,800.00 | -0.23% | 3,512 |
| Sep 15, 2026 | 12,900.00 | 12,900.00 | 12,775.00 | 12,830.00 | 12,830.00 | -0.47% | 486 |
| Sep 14, 2026 | 12,850.00 | 12,900.00 | 12,840.00 | 12,890.00 | 12,890.00 | 0.59% | 242 |
| Sep 11, 2026 | 12,950.00 | 12,950.00 | 12,730.00 | 12,815.00 | 12,815.00 | -1.57% | 525 |
| Sep 10, 2026 | 13,080.00 | 13,080.00 | 12,715.00 | 13,020.00 | 13,020.00 | -0.15% | 720 |
| Sep 9, 2026 | 13,290.00 | 13,290.00 | 13,030.00 | 13,040.00 | 13,040.00 | -0.15% | 502 |
| Sep 8, 2026 | 13,300.00 | 13,400.00 | 13,060.00 | 13,060.00 | 13,060.00 | -1.14% | 11,998 |
| Sep 7, 2026 | 13,100.00 | 13,495.00 | 13,100.00 | 13,210.00 | 13,210.00 | 0.92% | 433 |
| Sep 4, 2026 | 13,300.00 | 13,400.00 | 13,090.00 | 13,090.00 | 13,090.00 | -0.72% | 1,061 |
| Sep 3, 2026 | 13,010.00 | 13,185.00 | 13,010.00 | 13,185.00 | 13,185.00 | 1.35% | 1,159 |
| Sep 2, 2026 | 13,135.00 | 13,135.00 | 12,915.00 | 13,010.00 | 13,010.00 | -2.11% | 859 |
| Sep 1, 2026 | 13,090.00 | 13,300.00 | 13,050.00 | 13,290.00 | 13,290.00 | 1.22% | 489 |
| Aug 31, 2026 | 13,200.00 | 13,200.00 | 12,900.00 | 13,130.00 | 13,130.00 | 0.54% | 537 |
| Aug 28, 2026 | 13,200.00 | 13,230.00 | 12,980.00 | 13,060.00 | 13,060.00 | -0.53% | 316 |
| Aug 27, 2026 | 13,185.00 | 13,230.00 | 13,130.00 | 13,130.00 | 13,130.00 | -0.42% | 1,708 |
| Aug 26, 2026 | 12,935.00 | 13,185.00 | 12,935.00 | 13,185.00 | 13,185.00 | 1.93% | 429 |
| Aug 25, 2026 | 12,925.00 | 13,115.00 | 12,710.00 | 12,935.00 | 12,935.00 | 0.08% | 796 |
| Aug 24, 2026 | 13,145.00 | 13,200.00 | 12,925.00 | 12,925.00 | 12,925.00 | -1.67% | 997 |
| Aug 21, 2026 | 13,195.00 | 13,195.00 | 13,050.00 | 13,145.00 | 13,145.00 | -0.38% | 1,333 |
| Aug 20, 2026 | 13,035.00 | 13,300.00 | 13,035.00 | 13,195.00 | 13,195.00 | 1.27% | 1,298 |
| Aug 19, 2026 | 13,400.00 | 13,400.00 | 13,005.00 | 13,030.00 | 13,030.00 | -4.93% | 1,105 |
| Aug 18, 2026 | 13,805.00 | 13,900.00 | 13,645.00 | 13,705.00 | 13,705.00 | -0.72% | 4,795 |
| Aug 14, 2026 | 13,795.00 | 13,900.00 | 13,740.00 | 13,805.00 | 13,805.00 | 0.47% | 1,138 |
| Aug 13, 2026 | 13,600.00 | 13,790.00 | 13,600.00 | 13,740.00 | 13,740.00 | 1.44% | 813 |
| Aug 12, 2026 | 13,500.00 | 13,780.00 | 13,485.00 | 13,545.00 | 13,545.00 | 0.48% | 456 |
| Aug 11, 2026 | 13,160.00 | 13,525.00 | 13,160.00 | 13,480.00 | 13,480.00 | -0.04% | 447 |
| Aug 10, 2026 | 13,460.00 | 13,645.00 | 13,450.00 | 13,485.00 | 13,485.00 | 0.19% | 561 |
| Aug 7, 2026 | 13,400.00 | 13,470.00 | 13,260.00 | 13,460.00 | 13,460.00 | 0.82% | 453 |
| Aug 6, 2026 | 13,435.00 | 13,445.00 | 13,035.00 | 13,350.00 | 13,350.00 | -0.63% | 821 |
| Aug 5, 2026 | 13,360.00 | 13,530.00 | 13,320.00 | 13,435.00 | 13,435.00 | 1.02% | 635 |
| Aug 4, 2026 | 13,300.00 | 13,300.00 | 12,975.00 | 13,300.00 | 13,300.00 | - | 1,073 |
| Aug 3, 2026 | 12,650.00 | 13,300.00 | 12,650.00 | 13,300.00 | 13,300.00 | 2.74% | 1,046 |
| Jul 31, 2026 | 12,767.00 | 13,115.00 | 12,710.00 | 12,945.00 | 12,945.00 | 3.07% | 533 |
| Jul 30, 2026 | 12,690.00 | 12,770.00 | 12,450.00 | 12,560.00 | 12,560.00 | -0.12% | 527 |
| Jul 29, 2026 | 12,845.00 | 13,005.00 | 12,600.00 | 12,690.00 | 12,575.00 | -1.21% | 3,040 |
| Jul 28, 2026 | 13,200.00 | 13,200.00 | 12,755.00 | 12,845.00 | 12,728.60 | -2.87% | 1,663 |
| Jul 27, 2026 | 13,115.00 | 13,275.00 | 13,115.00 | 13,225.00 | 13,105.15 | 0.84% | 519 |
| Jul 24, 2026 | 13,400.00 | 13,400.00 | 13,100.00 | 13,115.00 | 12,996.15 | -2.35% | 630 |
| Jul 23, 2026 | 13,180.00 | 13,550.00 | 13,140.00 | 13,430.00 | 13,308.29 | -0.52% | 1,755 |
| Jul 22, 2026 | 13,500.00 | 13,715.00 | 13,500.00 | 13,500.00 | 13,377.66 | 1.58% | 1,075 |
| Jul 21, 2026 | 12,900.00 | 13,325.00 | 12,900.00 | 13,290.00 | 13,169.56 | 3.02% | 2,816 |
| Jul 20, 2026 | 13,330.00 | 13,330.00 | 12,900.00 | 12,900.00 | 12,783.10 | -4.09% | 922 |
| Jul 16, 2026 | 13,600.00 | 13,780.00 | 13,415.00 | 13,450.00 | 13,328.11 | -2.25% | 1,301 |
| Jul 15, 2026 | 13,585.00 | 13,795.00 | 13,580.00 | 13,760.00 | 13,635.30 | 1.36% | 1,074 |
| Jul 14, 2026 | 13,540.00 | 13,600.00 | 13,350.00 | 13,575.00 | 13,451.98 | 0.26% | 524 |
| Jul 13, 2026 | 13,730.00 | 13,840.00 | 13,520.00 | 13,540.00 | 13,417.30 | -1.38% | 946 |