KB RISE US Tech 100 Daily Fixed Covered Call ETF (KRX:491620)
South Korea · Delayed Price · Currency is KRW 10,625
+45 (0.43%)
At close: Sep 23, 2026
KRX:491620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,675.00 | 10,675.00 | 10,530.00 | 10,625.00 | - | 0.43% | 562,374 |
| Sep 22, 2026 | 10,730.00 | 10,735.00 | 10,545.00 | 10,580.00 | 10,580.00 | - | 609,484 |
| Sep 21, 2026 | 10,555.00 | 10,625.00 | 10,550.00 | 10,580.00 | 10,580.00 | 0.38% | 601,476 |
| Sep 18, 2026 | 10,470.00 | 10,540.00 | 10,425.00 | 10,540.00 | 10,540.00 | 1.54% | 554,329 |
| Sep 17, 2026 | 10,275.00 | 10,380.00 | 10,275.00 | 10,380.00 | 10,380.00 | 1.22% | 362,490 |
| Sep 16, 2026 | 10,225.00 | 10,275.00 | 10,190.00 | 10,255.00 | 10,255.00 | 0.29% | 336,907 |
| Sep 15, 2026 | 10,045.00 | 10,232.00 | 10,045.00 | 10,225.00 | 10,225.00 | 1.84% | 334,287 |
| Sep 14, 2026 | 10,105.00 | 10,105.00 | 9,990.00 | 10,040.00 | 10,040.00 | -0.64% | 550,847 |
| Sep 11, 2026 | 10,045.00 | 10,110.00 | 10,020.00 | 10,105.00 | 10,105.00 | 0.40% | 461,407 |
| Sep 10, 2026 | 10,090.00 | 10,100.00 | 10,025.00 | 10,065.00 | 10,065.00 | -0.40% | 448,658 |
| Sep 9, 2026 | 10,180.00 | 10,195.00 | 10,065.00 | 10,105.00 | 10,105.00 | -1.03% | 802,384 |
| Sep 8, 2026 | 10,225.00 | 10,265.00 | 10,170.00 | 10,210.00 | 10,210.00 | 0.20% | 537,711 |
| Sep 7, 2026 | 10,335.00 | 10,385.00 | 10,120.00 | 10,190.00 | 10,190.00 | -1.40% | 892,843 |
| Sep 4, 2026 | 10,330.00 | 10,370.00 | 10,300.00 | 10,335.00 | 10,335.00 | 1.08% | 356,276 |
| Sep 3, 2026 | 10,310.00 | 10,330.00 | 10,195.00 | 10,225.00 | 10,225.00 | -0.20% | 563,461 |
| Sep 2, 2026 | 10,285.00 | 10,370.00 | 10,235.00 | 10,245.00 | 10,245.00 | -1.63% | 723,924 |
| Sep 1, 2026 | 10,450.00 | 10,495.00 | 10,365.00 | 10,415.00 | 10,415.00 | -0.33% | 470,808 |
| Aug 31, 2026 | 10,375.00 | 10,485.00 | 10,375.00 | 10,450.00 | 10,450.00 | -0.38% | 596,185 |
| Aug 28, 2026 | 10,595.00 | 10,595.00 | 10,485.00 | 10,490.00 | 10,490.00 | -0.17% | 428,986 |
| Aug 27, 2026 | 10,750.00 | 10,750.00 | 10,600.00 | 10,685.00 | 10,508.00 | 0.85% | 839,759 |
| Aug 26, 2026 | 10,595.00 | 10,625.00 | 10,530.00 | 10,595.00 | 10,419.49 | - | 403,199 |
| Aug 25, 2026 | 10,500.00 | 10,610.00 | 10,475.00 | 10,595.00 | 10,419.49 | 0.57% | 413,600 |
| Aug 24, 2026 | 10,625.00 | 10,655.00 | 10,520.00 | 10,535.00 | 10,360.48 | -0.85% | 460,978 |
| Aug 21, 2026 | 10,690.00 | 10,695.00 | 10,565.00 | 10,625.00 | 10,448.99 | -1.48% | 777,732 |
| Aug 20, 2026 | 10,800.00 | 10,820.00 | 10,720.00 | 10,785.00 | 10,606.34 | 0.61% | 630,444 |
| Aug 19, 2026 | 10,795.00 | 10,850.00 | 10,695.00 | 10,720.00 | 10,542.42 | -1.65% | 698,277 |
| Aug 18, 2026 | 11,120.00 | 11,120.00 | 10,865.00 | 10,900.00 | 10,719.44 | -1.98% | 1,099,037 |
| Aug 14, 2026 | 11,075.00 | 11,147.00 | 11,050.00 | 11,120.00 | 10,935.79 | 0.86% | 536,405 |
| Aug 13, 2026 | 10,995.00 | 11,060.00 | 10,940.00 | 11,025.00 | 10,842.37 | 0.32% | 525,961 |
| Aug 12, 2026 | 11,050.00 | 11,050.00 | 10,930.00 | 10,990.00 | 10,807.95 | -0.72% | 486,917 |
| Aug 11, 2026 | 11,110.00 | 11,110.00 | 11,005.00 | 11,070.00 | 10,886.62 | -0.40% | 588,984 |
| Aug 10, 2026 | 11,030.00 | 11,115.00 | 11,000.00 | 11,115.00 | 10,930.88 | 1.32% | 461,165 |
| Aug 7, 2026 | 11,005.00 | 11,040.00 | 10,940.00 | 10,970.00 | 10,788.28 | 0.09% | 381,383 |
| Aug 6, 2026 | 11,015.00 | 11,015.00 | 10,870.00 | 10,960.00 | 10,778.44 | -0.95% | 856,096 |
| Aug 5, 2026 | 11,110.00 | 11,125.00 | 11,015.00 | 11,065.00 | 10,881.71 | 1.14% | 831,460 |
| Aug 4, 2026 | 10,795.00 | 10,945.00 | 10,770.00 | 10,940.00 | 10,758.78 | 1.86% | 568,784 |
| Aug 3, 2026 | 10,600.00 | 10,770.00 | 10,600.00 | 10,740.00 | 10,562.09 | 1.42% | 374,068 |
| Jul 31, 2026 | 10,660.00 | 10,690.00 | 10,495.00 | 10,590.00 | 10,414.57 | 2.32% | 583,086 |
| Jul 30, 2026 | 10,365.00 | 10,485.00 | 10,300.00 | 10,350.00 | 10,178.55 | -1.84% | 641,243 |
| Jul 29, 2026 | 10,860.00 | 10,890.00 | 10,590.00 | 10,705.00 | 10,369.34 | -0.56% | 1,139,660 |
| Jul 28, 2026 | 10,925.00 | 10,945.00 | 10,735.00 | 10,765.00 | 10,427.45 | -2.40% | 820,037 |
| Jul 27, 2026 | 10,960.00 | 11,030.00 | 10,905.00 | 11,030.00 | 10,684.15 | 1.57% | 640,163 |
| Jul 24, 2026 | 10,910.00 | 11,010.00 | 10,825.00 | 10,860.00 | 10,519.48 | -2.34% | 955,664 |
| Jul 23, 2026 | 11,220.00 | 11,230.00 | 11,095.00 | 11,120.00 | 10,771.32 | -0.89% | 724,438 |
| Jul 22, 2026 | 11,395.00 | 11,395.00 | 11,210.00 | 11,220.00 | 10,868.19 | -0.75% | 1,152,530 |
| Jul 21, 2026 | 11,285.00 | 11,305.00 | 11,120.00 | 11,305.00 | 10,950.52 | 0.67% | 712,151 |
| Jul 20, 2026 | 11,600.00 | 11,600.00 | 11,195.00 | 11,230.00 | 10,877.87 | -3.19% | 1,196,726 |
| Jul 16, 2026 | 11,575.00 | 11,625.00 | 11,570.00 | 11,600.00 | 11,236.27 | 0.22% | 543,660 |
| Jul 15, 2026 | 11,600.00 | 11,625.00 | 11,505.00 | 11,575.00 | 11,212.06 | 0.61% | 670,164 |
| Jul 14, 2026 | 11,555.00 | 11,555.00 | 11,335.00 | 11,505.00 | 11,144.25 | -0.22% | 819,264 |