KB RISE US AI Value Chain Daily Fixed Covered Call ETF (KRX:490590)
South Korea · Delayed Price · Currency is KRW 14,715
+120 (0.82%)
At close: Sep 23, 2026
KRX:490590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,610.00 | 14,690.00 | 14,570.00 | 14,685.00 | - | 0.62% | 623,764 |
| Sep 22, 2026 | 14,835.00 | 14,855.00 | 14,530.00 | 14,595.00 | 14,595.00 | 0.69% | 768,588 |
| Sep 21, 2026 | 14,430.00 | 14,565.00 | 14,425.00 | 14,495.00 | 14,495.00 | 0.69% | 737,787 |
| Sep 18, 2026 | 14,200.00 | 14,395.00 | 14,180.00 | 14,395.00 | 14,395.00 | 3.01% | 705,440 |
| Sep 17, 2026 | 13,930.00 | 14,020.00 | 13,895.00 | 13,975.00 | 13,975.00 | 2.27% | 462,740 |
| Sep 16, 2026 | 13,510.00 | 13,670.00 | 13,500.00 | 13,665.00 | 13,665.00 | 1.18% | 205,511 |
| Sep 15, 2026 | 13,395.00 | 13,515.00 | 13,395.00 | 13,505.00 | 13,505.00 | 0.30% | 335,941 |
| Sep 14, 2026 | 13,560.00 | 13,575.00 | 13,425.00 | 13,465.00 | 13,465.00 | -0.85% | 247,450 |
| Sep 11, 2026 | 13,650.00 | 13,650.00 | 13,450.00 | 13,580.00 | 13,580.00 | -0.95% | 508,710 |
| Sep 10, 2026 | 13,715.00 | 13,785.00 | 13,640.00 | 13,710.00 | 13,710.00 | -0.29% | 485,416 |
| Sep 9, 2026 | 13,720.00 | 13,825.00 | 13,680.00 | 13,750.00 | 13,750.00 | -0.58% | 576,567 |
| Sep 8, 2026 | 13,820.00 | 13,920.00 | 13,785.00 | 13,830.00 | 13,830.00 | 0.07% | 378,580 |
| Sep 7, 2026 | 13,755.00 | 13,855.00 | 13,720.00 | 13,820.00 | 13,820.00 | 0.62% | 555,542 |
| Sep 4, 2026 | 13,700.00 | 13,800.00 | 13,680.00 | 13,735.00 | 13,735.00 | 2.04% | 563,046 |
| Sep 3, 2026 | 13,495.00 | 13,540.00 | 13,405.00 | 13,460.00 | 13,460.00 | 0.04% | 451,825 |
| Sep 2, 2026 | 13,620.00 | 13,635.00 | 13,440.00 | 13,455.00 | 13,455.00 | -2.46% | 454,908 |
| Sep 1, 2026 | 13,795.00 | 13,835.00 | 13,715.00 | 13,795.00 | 13,795.00 | -0.29% | 524,034 |
| Aug 31, 2026 | 13,540.00 | 13,955.00 | 13,540.00 | 13,835.00 | 13,835.00 | -1.04% | 621,243 |
| Aug 28, 2026 | 14,165.00 | 14,230.00 | 13,970.00 | 13,980.00 | 13,980.00 | -1.20% | 421,716 |
| Aug 27, 2026 | 14,560.00 | 14,575.00 | 14,300.00 | 14,385.00 | 14,150.00 | 1.70% | 528,275 |
| Aug 26, 2026 | 14,085.00 | 14,200.00 | 14,045.00 | 14,145.00 | 13,913.92 | 0.50% | 800,377 |
| Aug 25, 2026 | 13,880.00 | 14,075.00 | 13,790.00 | 14,075.00 | 13,845.06 | 1.22% | 1,046,532 |
| Aug 24, 2026 | 14,265.00 | 14,265.00 | 13,590.00 | 13,905.00 | 13,677.84 | -2.52% | 750,839 |
| Aug 21, 2026 | 14,135.00 | 14,265.00 | 14,135.00 | 14,265.00 | 14,031.96 | -0.49% | 492,783 |
| Aug 20, 2026 | 14,230.00 | 14,365.00 | 14,180.00 | 14,335.00 | 14,100.82 | 1.81% | 529,034 |
| Aug 19, 2026 | 14,315.00 | 14,490.00 | 14,020.00 | 14,080.00 | 13,849.98 | -3.79% | 731,999 |
| Aug 18, 2026 | 14,910.00 | 14,915.00 | 14,590.00 | 14,635.00 | 14,395.92 | -1.81% | 673,431 |
| Aug 14, 2026 | 14,915.00 | 14,990.00 | 14,850.00 | 14,905.00 | 14,661.51 | 0.40% | 497,564 |
| Aug 13, 2026 | 14,835.00 | 14,845.00 | 14,735.00 | 14,845.00 | 14,602.49 | 1.26% | 599,648 |
| Aug 12, 2026 | 14,660.00 | 14,665.00 | 14,545.00 | 14,660.00 | 14,420.51 | - | 547,865 |
| Aug 11, 2026 | 14,780.00 | 14,840.00 | 14,600.00 | 14,660.00 | 14,420.51 | -1.58% | 525,257 |
| Aug 10, 2026 | 14,785.00 | 14,900.00 | 14,685.00 | 14,895.00 | 14,651.67 | 1.67% | 482,563 |
| Aug 7, 2026 | 14,690.00 | 14,750.00 | 14,585.00 | 14,650.00 | 14,410.67 | 0.21% | 463,265 |
| Aug 6, 2026 | 14,715.00 | 14,715.00 | 14,445.00 | 14,620.00 | 14,381.16 | -3.24% | 688,841 |
| Aug 5, 2026 | 15,035.00 | 15,160.00 | 14,930.00 | 15,110.00 | 14,863.16 | 3.88% | 984,475 |
| Aug 4, 2026 | 14,395.00 | 14,545.00 | 14,195.00 | 14,545.00 | 14,307.39 | 4.23% | 652,657 |
| Aug 3, 2026 | 13,810.00 | 14,100.00 | 13,810.00 | 13,955.00 | 13,727.02 | 1.16% | 474,287 |
| Jul 31, 2026 | 13,500.00 | 13,815.00 | 13,410.00 | 13,795.00 | 13,569.64 | 8.62% | 957,685 |
| Jul 30, 2026 | 12,685.00 | 12,975.00 | 12,655.00 | 12,700.00 | 12,492.53 | -3.58% | 782,105 |
| Jul 29, 2026 | 13,705.00 | 13,795.00 | 13,105.00 | 13,390.00 | 12,956.82 | -2.51% | 1,172,231 |
| Jul 28, 2026 | 14,000.00 | 14,115.00 | 13,675.00 | 13,735.00 | 13,290.65 | -4.65% | 725,096 |
| Jul 27, 2026 | 14,310.00 | 14,425.00 | 14,100.00 | 14,405.00 | 13,938.98 | -0.21% | 726,264 |
| Jul 24, 2026 | 14,730.00 | 14,730.00 | 14,330.00 | 14,435.00 | 13,968.01 | -2.50% | 748,500 |
| Jul 23, 2026 | 14,925.00 | 14,980.00 | 14,725.00 | 14,805.00 | 14,326.04 | -0.20% | 617,009 |
| Jul 22, 2026 | 15,120.00 | 15,140.00 | 14,825.00 | 14,835.00 | 14,355.07 | -0.24% | 619,853 |
| Jul 21, 2026 | 14,655.00 | 14,875.00 | 14,455.00 | 14,870.00 | 14,388.94 | 2.87% | 868,292 |
| Jul 20, 2026 | 15,180.00 | 15,185.00 | 14,420.00 | 14,455.00 | 13,987.36 | -5.68% | 1,052,617 |
| Jul 16, 2026 | 15,320.00 | 15,390.00 | 15,270.00 | 15,325.00 | 14,829.22 | -1.61% | 489,179 |
| Jul 15, 2026 | 15,540.00 | 15,635.00 | 15,475.00 | 15,575.00 | 15,071.13 | 1.47% | 667,852 |
| Jul 14, 2026 | 15,330.00 | 15,385.00 | 15,052.00 | 15,350.00 | 14,853.41 | -1.82% | 981,782 |