KB Rise Us Semiconductor Inverse ETF (KRX:491630)
South Korea · Delayed Price · Currency is KRW 4,860.00
-115.00 (-2.31%)
At close: Sep 23, 2026
KRX:491630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,000.00 | 5,000.00 | 4,920.00 | 4,975.00 | 4,975.00 | -2.45% | 14,158 |
| Sep 21, 2026 | 5,070.00 | 5,140.00 | 5,070.00 | 5,100.00 | 5,100.00 | -3.50% | 938 |
| Sep 18, 2026 | 5,335.00 | 5,380.00 | 5,245.00 | 5,285.00 | 5,285.00 | -4.08% | 37,594 |
| Sep 17, 2026 | 5,520.00 | 5,520.00 | 5,465.00 | 5,510.00 | 5,510.00 | -1.08% | 4,433 |
| Sep 16, 2026 | 5,530.00 | 5,585.00 | 5,530.00 | 5,570.00 | 5,570.00 | -1.07% | 436 |
| Sep 15, 2026 | 5,600.00 | 5,655.00 | 5,490.00 | 5,630.00 | 5,630.00 | 2.36% | 8,082 |
| Sep 14, 2026 | 5,505.00 | 5,505.00 | 5,410.00 | 5,500.00 | 5,500.00 | 1.29% | 11,936 |
| Sep 11, 2026 | 5,450.00 | 5,470.00 | 5,410.00 | 5,430.00 | 5,430.00 | 2.26% | 1,761 |
| Sep 10, 2026 | 5,285.00 | 5,325.00 | 5,230.00 | 5,310.00 | 5,310.00 | 0.47% | 2,665 |
| Sep 9, 2026 | 5,345.00 | 5,345.00 | 5,275.00 | 5,285.00 | 5,285.00 | 0.28% | 450 |
| Sep 8, 2026 | 5,320.00 | 5,390.00 | 5,240.00 | 5,270.00 | 5,270.00 | - | 1,459 |
| Sep 7, 2026 | 5,385.00 | 5,385.00 | 5,235.00 | 5,270.00 | 5,270.00 | -4.79% | 3,231 |
| Sep 4, 2026 | 5,635.00 | 5,635.00 | 5,490.00 | 5,535.00 | 5,535.00 | -1.77% | 14,615 |
| Sep 3, 2026 | 5,615.00 | 5,660.00 | 5,610.00 | 5,635.00 | 5,635.00 | -1.05% | 7,962 |
| Sep 2, 2026 | 5,625.00 | 5,705.00 | 5,620.00 | 5,695.00 | 5,695.00 | 3.45% | 38,307 |
| Sep 1, 2026 | 5,480.00 | 5,525.00 | 5,480.00 | 5,505.00 | 5,505.00 | -1.17% | 1,241 |
| Aug 31, 2026 | 5,485.00 | 5,672.00 | 5,485.00 | 5,570.00 | 5,570.00 | 3.44% | 10,326 |
| Aug 28, 2026 | 5,380.00 | 5,465.00 | 5,350.00 | 5,385.00 | 5,385.00 | -1.73% | 536 |
| Aug 27, 2026 | 5,455.00 | 5,510.00 | 5,420.00 | 5,480.00 | 5,480.00 | -2.14% | 953 |
| Aug 26, 2026 | 5,580.00 | 5,685.00 | 5,530.00 | 5,600.00 | 5,600.00 | -0.62% | 16,404 |
| Aug 25, 2026 | 5,615.00 | 5,750.00 | 5,615.00 | 5,635.00 | 5,635.00 | 1.08% | 14,061 |
| Aug 24, 2026 | 5,390.00 | 5,575.00 | 5,385.00 | 5,575.00 | 5,575.00 | 3.43% | 8,186 |
| Aug 21, 2026 | 5,465.00 | 5,470.00 | 5,340.00 | 5,390.00 | 5,390.00 | -0.37% | 1,897 |
| Aug 20, 2026 | 5,345.00 | 5,460.00 | 5,340.00 | 5,410.00 | 5,410.00 | -0.46% | 4,494 |
| Aug 19, 2026 | 5,350.00 | 5,440.00 | 5,290.00 | 5,435.00 | 5,435.00 | 6.15% | 3,466 |
| Aug 18, 2026 | 5,110.00 | 5,120.00 | 5,010.00 | 5,120.00 | 5,120.00 | 0.20% | 1,493 |
| Aug 14, 2026 | 5,125.00 | 5,125.00 | 5,110.00 | 5,110.00 | 5,110.00 | -2.85% | 1,030 |
| Aug 13, 2026 | 5,125.00 | 5,310.00 | 5,125.00 | 5,260.00 | 5,260.00 | -0.75% | 627 |
| Aug 12, 2026 | 5,300.00 | 5,325.00 | 5,230.00 | 5,300.00 | 5,300.00 | -1.76% | 6,589 |
| Aug 11, 2026 | 5,460.00 | 5,465.00 | 5,395.00 | 5,395.00 | 5,395.00 | 1.51% | 360 |
| Aug 10, 2026 | 5,340.00 | 5,340.00 | 5,220.00 | 5,315.00 | 5,315.00 | -0.37% | 588 |
| Aug 7, 2026 | 5,345.00 | 5,390.00 | 5,305.00 | 5,335.00 | 5,335.00 | -0.09% | 20,828 |
| Aug 6, 2026 | 5,200.00 | 5,340.00 | 5,200.00 | 5,340.00 | 5,340.00 | 2.20% | 1,210 |
| Aug 5, 2026 | 5,240.00 | 5,280.00 | 5,180.00 | 5,225.00 | 5,225.00 | -6.19% | 4,647 |
| Aug 4, 2026 | 5,535.00 | 5,605.00 | 5,515.00 | 5,570.00 | 5,570.00 | -0.71% | 1,382 |
| Aug 3, 2026 | 5,515.00 | 5,610.00 | 5,490.00 | 5,610.00 | 5,610.00 | 5.15% | 8,744 |
| Jul 31, 2026 | 5,590.00 | 5,590.00 | 5,285.00 | 5,335.00 | 5,335.00 | -12.11% | 16,096 |
| Jul 30, 2026 | 6,140.00 | 6,145.00 | 5,995.00 | 6,070.00 | 6,070.00 | 1.59% | 9,389 |
| Jul 29, 2026 | 5,740.00 | 6,080.00 | 5,515.00 | 5,975.00 | 5,975.00 | 4.09% | 25,555 |
| Jul 28, 2026 | 5,535.00 | 5,830.00 | 5,535.00 | 5,740.00 | 5,740.00 | 6.79% | 15,478 |
| Jul 27, 2026 | 5,305.00 | 5,415.00 | 5,270.00 | 5,375.00 | 5,375.00 | 1.32% | 5,625 |
| Jul 24, 2026 | 5,285.00 | 5,350.00 | 5,235.00 | 5,305.00 | 5,305.00 | 1.53% | 5,755 |
| Jul 23, 2026 | 5,315.00 | 5,315.00 | 5,180.00 | 5,225.00 | 5,225.00 | -1.69% | 1,419 |
| Jul 22, 2026 | 5,280.00 | 5,315.00 | 5,230.00 | 5,315.00 | 5,315.00 | -3.45% | 3,603 |
| Jul 21, 2026 | 5,570.00 | 5,570.00 | 5,365.00 | 5,505.00 | 5,505.00 | -1.17% | 5,100 |
| Jul 20, 2026 | 5,715.00 | 5,715.00 | 5,330.00 | 5,570.00 | 5,570.00 | 4.50% | 9,296 |
| Jul 16, 2026 | 5,200.00 | 5,420.00 | 5,200.00 | 5,330.00 | 5,330.00 | 5.23% | 8,024 |
| Jul 15, 2026 | 5,010.00 | 5,075.00 | 4,965.00 | 5,065.00 | 5,065.00 | -2.60% | 7,970 |
| Jul 14, 2026 | 5,210.00 | 5,280.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.19% | 17,751 |
| Jul 13, 2026 | 5,095.00 | 5,235.00 | 4,995.00 | 5,210.00 | 5,210.00 | 3.17% | 62,548 |