KB RISE US Tech 100 Daily Fixed Covered Call ETF (KRX:491620)
South Korea · Delayed Price · Currency is KRW 12,245
+150 (1.24%)
At close: May 22, 2026
KRX:491620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 12,170.00 | 12,250.00 | 12,100.00 | 12,245.00 | 12,245.00 | 1.24% | 849,139 |
| May 21, 2026 | 12,095.00 | 12,120.00 | 11,975.00 | 12,095.00 | 12,095.00 | 1.64% | 1,063,552 |
| May 20, 2026 | 11,920.00 | 11,925.00 | 11,855.00 | 11,900.00 | 11,900.00 | -0.17% | 851,991 |
| May 19, 2026 | 11,880.00 | 11,945.00 | 11,870.00 | 11,920.00 | 11,920.00 | 0.21% | 596,641 |
| May 18, 2026 | 11,985.00 | 11,995.00 | 11,815.00 | 11,895.00 | 11,895.00 | -1.25% | 884,505 |
| May 15, 2026 | 12,090.00 | 12,175.00 | 12,040.00 | 12,045.00 | 12,045.00 | -0.08% | 1,291,468 |
| May 14, 2026 | 12,115.00 | 12,120.00 | 12,000.00 | 12,055.00 | 12,055.00 | 1.22% | 1,016,323 |
| May 13, 2026 | 11,830.00 | 11,930.00 | 11,770.00 | 11,910.00 | 11,910.00 | 0.63% | 658,023 |
| May 12, 2026 | 11,745.00 | 11,855.00 | 11,740.00 | 11,835.00 | 11,835.00 | 0.98% | 1,084,729 |
| May 11, 2026 | 11,515.00 | 11,745.00 | 11,515.00 | 11,720.00 | 11,720.00 | 2.27% | 1,246,733 |
| May 8, 2026 | 11,310.00 | 11,460.00 | 11,310.00 | 11,460.00 | 11,460.00 | 1.37% | 769,585 |
| May 7, 2026 | 11,120.00 | 11,305.00 | 11,120.00 | 11,305.00 | 11,305.00 | 1.66% | 981,703 |
| May 6, 2026 | 11,175.00 | 11,220.00 | 10,500.00 | 11,120.00 | 11,120.00 | 0.45% | 1,021,937 |
| May 4, 2026 | 11,040.00 | 11,145.00 | 11,040.00 | 11,070.00 | 11,070.00 | 1.00% | 628,803 |
| Apr 30, 2026 | 11,080.00 | 11,120.00 | 10,945.00 | 10,960.00 | 10,960.00 | -0.23% | 486,939 |
| Apr 29, 2026 | 10,930.00 | 10,990.00 | 10,915.00 | 10,985.00 | 10,985.00 | -0.40% | 492,279 |
| Apr 28, 2026 | 11,635.00 | 11,635.00 | 11,285.00 | 11,305.00 | 11,029.00 | - | 1,118,659 |
| Apr 27, 2026 | 11,290.00 | 11,365.00 | 11,265.00 | 11,305.00 | 11,029.00 | 0.71% | 899,433 |
| Apr 24, 2026 | 11,220.00 | 11,230.00 | 11,185.00 | 11,225.00 | 10,950.95 | -0.09% | 647,160 |
| Apr 23, 2026 | 11,225.00 | 11,270.00 | 11,195.00 | 11,235.00 | 10,960.71 | 0.94% | 643,924 |
| Apr 22, 2026 | 11,100.00 | 11,145.00 | 11,100.00 | 11,130.00 | 10,858.27 | 0.32% | 579,246 |
| Apr 21, 2026 | 11,070.00 | 11,115.00 | 11,070.00 | 11,095.00 | 10,824.13 | 0.36% | 577,343 |
| Apr 20, 2026 | 11,005.00 | 11,065.00 | 11,000.00 | 11,055.00 | 10,785.10 | 0.50% | 655,567 |
| Apr 17, 2026 | 10,975.00 | 11,020.00 | 10,970.00 | 11,000.00 | 10,731.45 | 0.32% | 472,406 |
| Apr 16, 2026 | 10,880.00 | 10,965.00 | 10,880.00 | 10,965.00 | 10,697.30 | 2.14% | 534,931 |
| Apr 15, 2026 | 10,750.00 | 10,770.00 | 10,705.00 | 10,735.00 | 10,472.92 | 1.04% | 431,478 |
| Apr 14, 2026 | 10,515.00 | 10,650.00 | 10,505.00 | 10,625.00 | 10,365.60 | 1.72% | 397,842 |
| Apr 13, 2026 | 10,385.00 | 10,455.00 | 10,365.00 | 10,445.00 | 10,190.00 | 0.24% | 336,747 |
| Apr 10, 2026 | 10,380.00 | 10,425.00 | 10,350.00 | 10,420.00 | 10,165.61 | 0.39% | 343,736 |
| Apr 9, 2026 | 10,375.00 | 10,400.00 | 10,350.00 | 10,380.00 | 10,126.58 | 0.10% | 364,103 |
| Apr 8, 2026 | 10,390.00 | 10,400.00 | 10,330.00 | 10,370.00 | 10,116.83 | 1.77% | 422,726 |
| Apr 7, 2026 | 10,190.00 | 10,235.00 | 10,175.00 | 10,190.00 | 9,941.22 | -0.10% | 374,008 |
| Apr 6, 2026 | 10,150.00 | 10,230.00 | 10,150.00 | 10,200.00 | 9,950.98 | 0.49% | 399,273 |
| Apr 3, 2026 | 10,165.00 | 10,215.00 | 10,150.00 | 10,150.00 | 9,902.20 | 0.40% | 267,981 |
| Apr 2, 2026 | 10,190.00 | 10,235.00 | 10,105.00 | 10,110.00 | 9,863.17 | -0.44% | 474,788 |
| Apr 1, 2026 | 10,130.00 | 10,180.00 | 10,115.00 | 10,155.00 | 9,907.08 | 2.32% | 244,616 |
| Mar 31, 2026 | 9,720.00 | 9,965.00 | 9,720.00 | 9,925.00 | 9,682.69 | 0.61% | 442,703 |
| Mar 30, 2026 | 9,755.00 | 9,870.00 | 9,735.00 | 9,865.00 | 9,624.16 | -2.42% | 621,140 |
| Mar 27, 2026 | 10,210.00 | 10,275.00 | 10,202.00 | 10,270.00 | 9,863.17 | -1.44% | 526,850 |
| Mar 26, 2026 | 10,415.00 | 10,460.00 | 10,395.00 | 10,420.00 | 10,007.23 | 0.43% | 356,660 |
| Mar 25, 2026 | 10,380.00 | 10,400.00 | 10,332.00 | 10,375.00 | 9,964.02 | 0.24% | 595,344 |
| Mar 24, 2026 | 10,375.00 | 10,385.00 | 10,310.00 | 10,350.00 | 9,940.01 | 0.29% | 998,891 |
| Mar 23, 2026 | 10,245.00 | 10,320.00 | 10,245.00 | 10,320.00 | 9,911.19 | -1.67% | 378,693 |
| Mar 20, 2026 | 10,450.00 | 10,500.00 | 10,415.00 | 10,495.00 | 10,079.26 | -0.10% | 433,219 |
| Mar 19, 2026 | 10,500.00 | 10,540.00 | 10,490.00 | 10,505.00 | 10,088.87 | -0.90% | 426,444 |
| Mar 18, 2026 | 10,530.00 | 10,615.00 | 10,530.00 | 10,600.00 | 10,180.10 | 0.76% | 269,144 |
| Mar 17, 2026 | 10,510.00 | 10,555.00 | 10,500.00 | 10,520.00 | 10,103.27 | 0.19% | 460,460 |
| Mar 16, 2026 | 10,475.00 | 10,500.00 | 10,445.00 | 10,500.00 | 10,084.06 | -0.05% | 346,749 |
| Mar 13, 2026 | 10,465.00 | 10,515.00 | 10,430.00 | 10,505.00 | 10,088.87 | -0.24% | 231,045 |
| Mar 12, 2026 | 10,500.00 | 10,560.00 | 10,465.00 | 10,530.00 | 10,112.88 | 0.29% | 331,690 |