KB RISE US Dividend100 Daily Fixed Covered Call ETF (KRX:490600)
South Korea · Delayed Price · Currency is KRW 8,620.00
+20.00 (0.23%)
At close: Sep 23, 2026
KRX:490600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,720.00 | 8,720.00 | 8,570.00 | 8,600.00 | 8,600.00 | -2.49% | 451,881 |
| Sep 21, 2026 | 8,845.00 | 8,865.00 | 8,815.00 | 8,820.00 | 8,820.00 | -0.28% | 172,025 |
| Sep 18, 2026 | 8,830.00 | 8,870.00 | 8,810.00 | 8,845.00 | 8,845.00 | -0.11% | 199,652 |
| Sep 17, 2026 | 8,855.00 | 8,865.00 | 8,780.00 | 8,855.00 | 8,855.00 | -0.06% | 119,311 |
| Sep 16, 2026 | 8,820.00 | 8,900.00 | 8,820.00 | 8,860.00 | 8,860.00 | 0.80% | 126,509 |
| Sep 15, 2026 | 8,710.00 | 8,795.00 | 8,695.00 | 8,790.00 | 8,790.00 | 0.92% | 172,420 |
| Sep 14, 2026 | 8,715.00 | 8,720.00 | 8,620.00 | 8,710.00 | 8,710.00 | 0.32% | 184,386 |
| Sep 11, 2026 | 8,735.00 | 8,800.00 | 8,730.00 | 8,770.00 | 8,682.00 | 0.23% | 153,438 |
| Sep 10, 2026 | 8,735.00 | 8,780.00 | 8,735.00 | 8,750.00 | 8,662.20 | -0.23% | 94,370 |
| Sep 9, 2026 | 8,800.00 | 8,815.00 | 8,762.00 | 8,770.00 | 8,682.00 | -0.68% | 260,324 |
| Sep 8, 2026 | 8,855.00 | 8,860.00 | 8,820.00 | 8,830.00 | 8,741.40 | -0.34% | 206,133 |
| Sep 7, 2026 | 9,000.00 | 9,005.00 | 8,840.00 | 8,860.00 | 8,771.10 | -1.72% | 332,653 |
| Sep 4, 2026 | 9,080.00 | 9,085.00 | 9,000.00 | 9,015.00 | 8,924.54 | -0.72% | 384,877 |
| Sep 3, 2026 | 9,100.00 | 9,115.00 | 9,050.00 | 9,080.00 | 8,988.89 | -0.38% | 281,219 |
| Sep 2, 2026 | 9,120.00 | 9,160.00 | 9,100.00 | 9,115.00 | 9,023.54 | -0.05% | 236,020 |
| Sep 1, 2026 | 9,130.00 | 9,155.00 | 9,090.00 | 9,120.00 | 9,028.49 | -0.05% | 144,765 |
| Aug 31, 2026 | 9,155.00 | 9,195.00 | 9,125.00 | 9,125.00 | 9,033.44 | -0.16% | 288,045 |
| Aug 28, 2026 | 9,240.00 | 9,270.00 | 9,125.00 | 9,140.00 | 9,048.29 | -1.03% | 349,820 |
| Aug 27, 2026 | 9,270.00 | 9,295.00 | 9,230.00 | 9,235.00 | 9,142.33 | -0.27% | 192,622 |
| Aug 26, 2026 | 9,265.00 | 9,330.00 | 9,245.00 | 9,260.00 | 9,167.08 | -0.75% | 225,890 |
| Aug 25, 2026 | 9,265.00 | 9,330.00 | 9,265.00 | 9,330.00 | 9,236.38 | 0.70% | 166,119 |
| Aug 24, 2026 | 9,260.00 | 9,300.00 | 9,250.00 | 9,265.00 | 9,172.03 | 0.11% | 154,054 |
| Aug 21, 2026 | 9,285.00 | 9,305.00 | 9,205.00 | 9,255.00 | 9,162.13 | -0.86% | 209,726 |
| Aug 20, 2026 | 9,310.00 | 9,340.00 | 9,270.00 | 9,335.00 | 9,241.33 | 0.76% | 158,250 |
| Aug 19, 2026 | 9,320.00 | 9,340.00 | 9,235.00 | 9,265.00 | 9,172.03 | -0.16% | 300,724 |
| Aug 18, 2026 | 9,310.00 | 9,310.00 | 9,255.00 | 9,280.00 | 9,186.88 | -0.70% | 277,089 |
| Aug 14, 2026 | 9,370.00 | 9,370.00 | 9,310.00 | 9,345.00 | 9,251.23 | 0.38% | 242,116 |
| Aug 13, 2026 | 9,315.00 | 9,320.00 | 9,260.00 | 9,310.00 | 9,216.58 | -0.32% | 265,486 |
| Aug 12, 2026 | 9,400.00 | 9,475.00 | 9,360.00 | 9,460.00 | 9,246.28 | 0.48% | 289,875 |
| Aug 11, 2026 | 9,415.00 | 9,440.00 | 9,395.00 | 9,415.00 | 9,202.30 | 0.70% | 230,136 |
| Aug 10, 2026 | 9,310.00 | 9,350.00 | 9,280.00 | 9,350.00 | 9,138.77 | 0.38% | 241,190 |
| Aug 7, 2026 | 9,340.00 | 9,360.00 | 9,310.00 | 9,315.00 | 9,104.56 | -0.27% | 209,634 |
| Aug 6, 2026 | 9,335.00 | 9,365.00 | 9,305.00 | 9,340.00 | 9,128.99 | -0.53% | 332,598 |
| Aug 5, 2026 | 9,415.00 | 9,435.00 | 9,365.00 | 9,390.00 | 9,177.86 | -0.27% | 369,304 |
| Aug 4, 2026 | 9,345.00 | 9,430.00 | 9,345.00 | 9,415.00 | 9,202.30 | 0.75% | 208,882 |
| Aug 3, 2026 | 9,390.00 | 9,415.00 | 9,310.00 | 9,345.00 | 9,133.88 | -0.43% | 289,675 |
| Jul 31, 2026 | 9,390.00 | 9,435.00 | 9,270.00 | 9,385.00 | 9,172.97 | -1.00% | 392,157 |
| Jul 30, 2026 | 9,540.00 | 9,565.00 | 9,450.00 | 9,480.00 | 9,265.83 | -0.89% | 259,562 |
| Jul 29, 2026 | 9,495.00 | 9,610.00 | 9,495.00 | 9,565.00 | 9,348.91 | 0.79% | 411,812 |
| Jul 28, 2026 | 9,515.00 | 9,530.00 | 9,475.00 | 9,490.00 | 9,275.60 | 0.26% | 221,529 |
| Jul 27, 2026 | 9,415.00 | 9,500.00 | 9,415.00 | 9,465.00 | 9,251.17 | 1.01% | 136,789 |
| Jul 24, 2026 | 9,400.00 | 9,400.00 | 9,330.00 | 9,370.00 | 9,158.31 | -0.32% | 176,772 |
| Jul 23, 2026 | 9,475.00 | 9,480.00 | 9,385.00 | 9,400.00 | 9,187.64 | -0.48% | 154,599 |
| Jul 22, 2026 | 9,430.00 | 9,470.00 | 9,395.00 | 9,445.00 | 9,231.62 | 0.53% | 134,780 |
| Jul 21, 2026 | 9,445.00 | 9,445.00 | 9,385.00 | 9,395.00 | 9,182.75 | -1.11% | 360,720 |
| Jul 20, 2026 | 9,440.00 | 9,532.00 | 9,440.00 | 9,500.00 | 9,285.38 | 1.71% | 272,640 |
| Jul 16, 2026 | 9,370.00 | 9,390.00 | 9,330.00 | 9,340.00 | 9,128.99 | -0.32% | 246,257 |
| Jul 15, 2026 | 9,410.00 | 9,500.00 | 9,355.00 | 9,370.00 | 9,158.31 | -1.37% | 338,369 |
| Jul 14, 2026 | 9,505.00 | 9,560.00 | 9,445.00 | 9,500.00 | 9,285.38 | 0.09% | 253,387 |
| Jul 13, 2026 | 9,590.00 | 9,690.00 | 9,590.00 | 9,640.00 | 9,276.58 | 0.42% | 436,063 |