KB RISE US AI Value Chain Daily Fixed Covered Call ETF (KRX:490590)
South Korea · Delayed Price · Currency is KRW 12,560
+215 (1.74%)
At close: Apr 3, 2026
KRX:490590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 12,635.00 | 12,640.00 | 12,580.00 | 12,585.00 | - | 1.94% | 45,515 |
| Apr 2, 2026 | 12,540.00 | 12,620.00 | 12,320.00 | 12,345.00 | 12,345.00 | -0.56% | 747,776 |
| Apr 1, 2026 | 12,350.00 | 12,450.00 | 12,350.00 | 12,415.00 | 12,415.00 | 4.07% | 279,099 |
| Mar 31, 2026 | 11,780.00 | 12,015.00 | 11,675.00 | 11,930.00 | 11,930.00 | -0.87% | 373,522 |
| Mar 30, 2026 | 11,935.00 | 12,040.00 | 11,860.00 | 12,035.00 | 12,035.00 | -5.27% | 501,827 |
| Mar 27, 2026 | 12,520.00 | 12,740.00 | 12,430.00 | 12,705.00 | 12,506.00 | -1.09% | 547,770 |
| Mar 26, 2026 | 12,835.00 | 12,920.00 | 12,825.00 | 12,845.00 | 12,643.81 | 0.39% | 217,963 |
| Mar 25, 2026 | 12,770.00 | 12,815.00 | 12,735.00 | 12,795.00 | 12,594.59 | 0.31% | 439,870 |
| Mar 24, 2026 | 12,770.00 | 12,870.00 | 12,730.00 | 12,755.00 | 12,555.22 | 0.87% | 295,176 |
| Mar 23, 2026 | 12,690.00 | 12,690.00 | 12,595.00 | 12,645.00 | 12,446.94 | -2.95% | 504,538 |
| Mar 20, 2026 | 13,010.00 | 13,070.00 | 12,960.00 | 13,030.00 | 12,825.91 | 0.15% | 318,550 |
| Mar 19, 2026 | 13,045.00 | 13,045.00 | 12,985.00 | 13,010.00 | 12,806.22 | -0.95% | 303,127 |
| Mar 18, 2026 | 13,010.00 | 13,135.00 | 13,010.00 | 13,135.00 | 12,929.26 | 1.31% | 325,781 |
| Mar 17, 2026 | 12,975.00 | 13,030.00 | 12,965.00 | 12,965.00 | 12,761.93 | - | 260,556 |
| Mar 16, 2026 | 12,960.00 | 12,965.00 | 12,870.00 | 12,965.00 | 12,761.93 | 0.04% | 179,353 |
| Mar 13, 2026 | 12,865.00 | 12,960.00 | 12,845.00 | 12,960.00 | 12,757.01 | -0.23% | 219,446 |
| Mar 12, 2026 | 13,035.00 | 13,045.00 | 12,945.00 | 12,990.00 | 12,786.54 | 0.66% | 442,965 |
| Mar 11, 2026 | 12,875.00 | 13,030.00 | 12,865.00 | 12,905.00 | 12,702.87 | 1.73% | 510,988 |
| Mar 10, 2026 | 12,700.00 | 12,755.00 | 12,640.00 | 12,685.00 | 12,486.31 | 2.46% | 326,024 |
| Mar 9, 2026 | 12,000.00 | 12,460.00 | 11,975.00 | 12,380.00 | 12,186.09 | -2.75% | 492,846 |
| Mar 6, 2026 | 12,690.00 | 12,760.00 | 12,680.00 | 12,730.00 | 12,530.61 | 1.88% | 455,439 |
| Mar 5, 2026 | 12,510.00 | 12,615.00 | 12,490.00 | 12,495.00 | 12,299.29 | 3.22% | 558,878 |
| Mar 4, 2026 | 12,285.00 | 12,305.00 | 12,080.00 | 12,105.00 | 11,915.40 | -1.67% | 984,656 |
| Mar 3, 2026 | 12,410.00 | 12,475.00 | 12,000.00 | 12,310.00 | 12,117.19 | 0.20% | 1,078,826 |
| Feb 27, 2026 | 12,300.00 | 12,315.00 | 12,215.00 | 12,285.00 | 12,092.58 | -0.93% | 707,461 |
| Feb 26, 2026 | 12,400.00 | 12,435.00 | 12,317.00 | 12,400.00 | 12,205.78 | -0.48% | 782,572 |
| Feb 25, 2026 | 12,505.00 | 12,580.00 | 12,450.00 | 12,460.00 | 12,115.22 | 0.40% | 773,998 |
| Feb 24, 2026 | 12,445.00 | 12,470.00 | 12,385.00 | 12,410.00 | 12,066.60 | -0.40% | 569,956 |
| Feb 23, 2026 | 12,565.00 | 12,565.00 | 12,455.00 | 12,460.00 | 12,115.22 | -1.58% | 742,501 |
| Feb 20, 2026 | 12,620.00 | 12,660.00 | 12,615.00 | 12,660.00 | 12,309.68 | 0.32% | 478,790 |
| Feb 19, 2026 | 12,595.00 | 12,650.00 | 12,595.00 | 12,620.00 | 12,270.79 | 0.68% | 553,660 |
| Feb 13, 2026 | 12,570.00 | 12,590.00 | 12,510.00 | 12,535.00 | 12,188.14 | -1.84% | 593,195 |
| Feb 12, 2026 | 12,720.00 | 12,830.00 | 12,720.00 | 12,770.00 | 12,416.64 | 0.67% | 539,700 |
| Feb 11, 2026 | 12,720.00 | 12,750.00 | 12,615.00 | 12,685.00 | 12,333.99 | -0.39% | 540,360 |
| Feb 10, 2026 | 12,715.00 | 12,770.00 | 12,685.00 | 12,735.00 | 12,382.61 | 2.08% | 519,601 |
| Feb 9, 2026 | 12,500.00 | 12,555.00 | 12,475.00 | 12,475.00 | 12,129.80 | 3.96% | 666,375 |
| Feb 6, 2026 | 11,500.00 | 12,010.00 | 11,400.00 | 12,000.00 | 11,667.95 | -2.56% | 1,199,377 |
| Feb 5, 2026 | 12,305.00 | 12,420.00 | 12,250.00 | 12,315.00 | 11,974.23 | -3.45% | 1,324,588 |
| Feb 4, 2026 | 12,705.00 | 12,770.00 | 12,705.00 | 12,755.00 | 12,402.06 | -2.52% | 980,662 |
| Feb 3, 2026 | 13,060.00 | 13,125.00 | 13,035.00 | 13,085.00 | 12,722.92 | 2.51% | 423,954 |
| Feb 2, 2026 | 12,950.00 | 12,980.00 | 12,730.00 | 12,765.00 | 12,411.78 | -2.33% | 958,980 |
| Jan 30, 2026 | 13,170.00 | 13,170.00 | 13,070.00 | 13,070.00 | 12,708.34 | -1.13% | 936,264 |
| Jan 29, 2026 | 13,185.00 | 13,235.00 | 13,000.00 | 13,220.00 | 12,854.19 | -0.97% | 916,550 |
| Jan 28, 2026 | 13,400.00 | 13,400.00 | 13,275.00 | 13,350.00 | 12,817.24 | -0.37% | 902,016 |
| Jan 27, 2026 | 13,330.00 | 13,440.00 | 13,300.00 | 13,400.00 | 12,865.24 | 1.52% | 443,607 |
| Jan 26, 2026 | 13,220.00 | 13,270.00 | 13,140.00 | 13,200.00 | 12,673.23 | -1.64% | 1,065,668 |
| Jan 23, 2026 | 13,325.00 | 13,430.00 | 13,320.00 | 13,420.00 | 12,884.45 | 1.09% | 1,036,580 |
| Jan 22, 2026 | 13,240.00 | 13,325.00 | 13,240.00 | 13,275.00 | 12,745.23 | 0.99% | 815,174 |
| Jan 21, 2026 | 13,155.00 | 13,170.00 | 13,075.00 | 13,145.00 | 12,620.42 | -1.17% | 797,910 |
| Jan 20, 2026 | 13,295.00 | 13,340.00 | 13,275.00 | 13,300.00 | 12,769.24 | -0.41% | 594,557 |