KB RISE US Tech 100 Daily Fixed Covered Call ETF (KRX:491620)
South Korea · Delayed Price · Currency is KRW 10,140
-15 (-0.15%)
Last updated: Apr 2, 2026, 1:57 PM KST
KRX:491620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10,190.00 | 10,235.00 | 10,105.00 | 10,110.00 | 10,110.00 | -0.44% | 474,649 |
| Apr 1, 2026 | 10,130.00 | 10,180.00 | 10,115.00 | 10,155.00 | 10,155.00 | 2.32% | 244,308 |
| Mar 31, 2026 | 9,720.00 | 9,965.00 | 9,720.00 | 9,925.00 | 9,925.00 | 0.61% | 442,703 |
| Mar 30, 2026 | 9,755.00 | 9,870.00 | 9,735.00 | 9,865.00 | 9,865.00 | -3.94% | 621,140 |
| Mar 27, 2026 | 10,210.00 | 10,275.00 | 10,202.00 | 10,270.00 | 10,110.00 | -1.44% | 526,850 |
| Mar 26, 2026 | 10,415.00 | 10,460.00 | 10,395.00 | 10,420.00 | 10,257.66 | 0.43% | 356,660 |
| Mar 25, 2026 | 10,380.00 | 10,400.00 | 10,332.00 | 10,375.00 | 10,213.36 | 0.24% | 595,344 |
| Mar 24, 2026 | 10,375.00 | 10,385.00 | 10,310.00 | 10,350.00 | 10,188.75 | 0.29% | 998,891 |
| Mar 23, 2026 | 10,245.00 | 10,320.00 | 10,245.00 | 10,320.00 | 10,159.22 | -1.67% | 378,693 |
| Mar 20, 2026 | 10,450.00 | 10,500.00 | 10,415.00 | 10,495.00 | 10,331.49 | -0.10% | 433,219 |
| Mar 19, 2026 | 10,500.00 | 10,540.00 | 10,490.00 | 10,505.00 | 10,341.34 | -0.90% | 426,444 |
| Mar 18, 2026 | 10,530.00 | 10,615.00 | 10,530.00 | 10,600.00 | 10,434.86 | 0.76% | 269,144 |
| Mar 17, 2026 | 10,510.00 | 10,555.00 | 10,500.00 | 10,520.00 | 10,356.11 | 0.19% | 460,460 |
| Mar 16, 2026 | 10,475.00 | 10,500.00 | 10,445.00 | 10,500.00 | 10,336.42 | -0.05% | 346,749 |
| Mar 13, 2026 | 10,465.00 | 10,515.00 | 10,430.00 | 10,505.00 | 10,341.34 | -0.24% | 231,045 |
| Mar 12, 2026 | 10,500.00 | 10,560.00 | 10,465.00 | 10,530.00 | 10,365.95 | 0.29% | 331,690 |
| Mar 11, 2026 | 10,515.00 | 10,560.00 | 10,480.00 | 10,500.00 | 10,336.42 | - | 234,304 |
| Mar 10, 2026 | 10,475.00 | 10,525.00 | 10,415.00 | 10,500.00 | 10,336.42 | 1.60% | 200,531 |
| Mar 9, 2026 | 10,275.00 | 10,335.00 | 10,235.00 | 10,335.00 | 10,173.99 | -2.41% | 368,203 |
| Mar 6, 2026 | 10,560.00 | 10,595.00 | 10,540.00 | 10,590.00 | 10,425.01 | 1.39% | 391,148 |
| Mar 5, 2026 | 10,485.00 | 10,490.00 | 10,410.00 | 10,445.00 | 10,282.27 | 1.65% | 469,672 |
| Mar 4, 2026 | 10,355.00 | 10,405.00 | 10,270.00 | 10,275.00 | 10,114.92 | -0.29% | 971,125 |
| Mar 3, 2026 | 10,340.00 | 10,390.00 | 10,295.00 | 10,305.00 | 10,144.45 | 0.39% | 952,812 |
| Feb 27, 2026 | 10,230.00 | 10,270.00 | 10,190.00 | 10,265.00 | 10,105.08 | -0.48% | 502,134 |
| Feb 26, 2026 | 10,320.00 | 10,345.00 | 10,250.00 | 10,315.00 | 10,154.30 | -0.39% | 677,323 |
| Feb 25, 2026 | 10,405.00 | 10,465.00 | 10,350.00 | 10,355.00 | 10,069.64 | -0.10% | 580,650 |
| Feb 24, 2026 | 10,365.00 | 10,410.00 | 10,330.00 | 10,365.00 | 10,079.36 | -0.10% | 344,547 |
| Feb 23, 2026 | 10,440.00 | 10,440.00 | 10,365.00 | 10,375.00 | 10,089.09 | -0.57% | 522,366 |
| Feb 20, 2026 | 10,450.00 | 10,460.00 | 10,410.00 | 10,435.00 | 10,147.43 | -0.19% | 466,811 |
| Feb 19, 2026 | 10,470.00 | 10,490.00 | 10,450.00 | 10,455.00 | 10,166.88 | 1.60% | 442,924 |
| Feb 13, 2026 | 10,310.00 | 10,330.00 | 10,275.00 | 10,290.00 | 10,006.43 | -2.33% | 758,613 |
| Feb 12, 2026 | 10,540.00 | 10,565.00 | 10,510.00 | 10,535.00 | 10,244.68 | -0.71% | 1,184,531 |
| Feb 11, 2026 | 10,665.00 | 10,665.00 | 10,605.00 | 10,610.00 | 10,317.61 | -0.66% | 650,060 |
| Feb 10, 2026 | 10,695.00 | 10,710.00 | 10,640.00 | 10,680.00 | 10,385.68 | 0.56% | 672,185 |
| Feb 9, 2026 | 10,640.00 | 10,685.00 | 10,605.00 | 10,620.00 | 10,327.34 | 1.87% | 880,741 |
| Feb 6, 2026 | 10,310.00 | 10,500.00 | 10,265.00 | 10,425.00 | 10,137.71 | -1.84% | 792,343 |
| Feb 5, 2026 | 10,595.00 | 10,630.00 | 10,550.00 | 10,620.00 | 10,327.34 | -0.52% | 715,662 |
| Feb 4, 2026 | 10,665.00 | 10,700.00 | 10,650.00 | 10,675.00 | 10,380.82 | -1.66% | 1,204,269 |
| Feb 3, 2026 | 10,850.00 | 10,890.00 | 10,845.00 | 10,855.00 | 10,555.86 | 1.69% | 801,378 |
| Feb 2, 2026 | 10,735.00 | 10,800.00 | 10,645.00 | 10,675.00 | 10,380.82 | -0.70% | 935,475 |
| Jan 30, 2026 | 10,760.00 | 10,795.00 | 10,735.00 | 10,750.00 | 10,453.75 | -1.06% | 791,324 |
| Jan 29, 2026 | 10,875.00 | 10,880.00 | 10,810.00 | 10,865.00 | 10,565.58 | -1.54% | 867,925 |
| Jan 28, 2026 | 11,030.00 | 11,060.00 | 10,960.00 | 11,035.00 | 10,597.67 | -0.23% | 923,545 |
| Jan 27, 2026 | 10,980.00 | 11,075.00 | 10,970.00 | 11,060.00 | 10,621.68 | 1.51% | 537,900 |
| Jan 26, 2026 | 10,955.00 | 10,970.00 | 10,855.00 | 10,895.00 | 10,463.22 | -1.76% | 1,375,246 |
| Jan 23, 2026 | 11,020.00 | 11,095.00 | 11,000.00 | 11,090.00 | 10,650.50 | 0.82% | 479,979 |
| Jan 22, 2026 | 11,000.00 | 11,040.00 | 10,990.00 | 11,000.00 | 10,564.06 | 0.92% | 962,040 |
| Jan 21, 2026 | 10,855.00 | 10,945.00 | 10,855.00 | 10,900.00 | 10,468.03 | -1.18% | 1,206,703 |
| Jan 20, 2026 | 11,065.00 | 11,085.00 | 11,012.00 | 11,030.00 | 10,592.87 | -1.25% | 1,153,891 |
| Jan 19, 2026 | 11,155.00 | 11,170.00 | 11,075.00 | 11,170.00 | 10,727.32 | -0.27% | 693,667 |