Kb Rise Korea Value-Up ETF (KRX:495050)
South Korea · Delayed Price · Currency is KRW 32,920
+90 (0.27%)
At close: Sep 23, 2026
KRX:495050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 33,255.00 | 33,465.00 | 32,700.00 | 32,830.00 | 32,830.00 | 0.08% | 133,059 |
| Sep 21, 2026 | 32,545.00 | 32,950.00 | 32,480.00 | 32,805.00 | 32,805.00 | 1.25% | 79,434 |
| Sep 18, 2026 | 32,560.00 | 32,560.00 | 32,125.00 | 32,400.00 | 32,400.00 | 2.03% | 52,984 |
| Sep 17, 2026 | 31,795.00 | 32,050.00 | 31,630.00 | 31,755.00 | 31,755.00 | 0.62% | 41,673 |
| Sep 16, 2026 | 31,380.00 | 31,630.00 | 31,205.00 | 31,560.00 | 31,560.00 | 0.78% | 52,395 |
| Sep 15, 2026 | 31,630.00 | 31,755.00 | 31,195.00 | 31,315.00 | 31,315.00 | -1.40% | 54,822 |
| Sep 14, 2026 | 31,775.00 | 32,140.00 | 31,550.00 | 31,760.00 | 31,760.00 | -2.62% | 114,028 |
| Sep 11, 2026 | 32,120.00 | 32,820.00 | 31,995.00 | 32,650.00 | 32,615.00 | -1.18% | 122,264 |
| Sep 10, 2026 | 33,000.00 | 33,140.00 | 32,380.00 | 33,040.00 | 33,004.58 | 0.12% | 85,600 |
| Sep 9, 2026 | 32,685.00 | 33,300.00 | 32,685.00 | 33,000.00 | 32,964.62 | 0.66% | 85,551 |
| Sep 8, 2026 | 33,105.00 | 33,620.00 | 32,720.00 | 32,785.00 | 32,749.86 | -0.17% | 278,047 |
| Sep 7, 2026 | 32,450.00 | 32,845.00 | 32,315.00 | 32,840.00 | 32,804.80 | 3.99% | 143,713 |
| Sep 4, 2026 | 31,570.00 | 31,785.00 | 31,350.00 | 31,580.00 | 31,546.15 | 1.15% | 66,342 |
| Sep 3, 2026 | 31,205.00 | 31,605.00 | 30,515.00 | 31,220.00 | 31,186.53 | 0.66% | 53,807 |
| Sep 2, 2026 | 31,390.00 | 31,585.00 | 30,915.00 | 31,015.00 | 30,981.75 | -3.71% | 97,132 |
| Sep 1, 2026 | 32,010.00 | 32,260.00 | 31,795.00 | 32,210.00 | 32,175.47 | 0.45% | 42,677 |
| Aug 31, 2026 | 31,600.00 | 32,130.00 | 31,145.00 | 32,065.00 | 32,030.63 | -0.26% | 57,234 |
| Aug 28, 2026 | 32,355.00 | 32,455.00 | 32,035.00 | 32,150.00 | 32,115.54 | -0.89% | 47,878 |
| Aug 27, 2026 | 32,895.00 | 33,000.00 | 32,255.00 | 32,440.00 | 32,405.23 | 0.76% | 62,597 |
| Aug 26, 2026 | 32,070.00 | 32,535.00 | 31,800.00 | 32,195.00 | 32,160.49 | 0.48% | 55,415 |
| Aug 25, 2026 | 31,235.00 | 32,040.00 | 30,580.00 | 32,040.00 | 32,005.65 | 0.63% | 75,484 |
| Aug 24, 2026 | 32,425.00 | 32,425.00 | 31,600.00 | 31,840.00 | 31,805.87 | -1.80% | 84,899 |
| Aug 21, 2026 | 31,940.00 | 32,600.00 | 31,750.00 | 32,425.00 | 32,390.24 | 0.20% | 107,685 |
| Aug 20, 2026 | 31,670.00 | 32,520.00 | 31,270.00 | 32,360.00 | 32,325.31 | 4.66% | 154,268 |
| Aug 19, 2026 | 31,115.00 | 31,540.00 | 30,475.00 | 30,920.00 | 30,886.85 | -5.31% | 175,164 |
| Aug 18, 2026 | 33,560.00 | 34,085.00 | 32,245.00 | 32,655.00 | 32,619.99 | -1.08% | 187,393 |
| Aug 14, 2026 | 32,960.00 | 33,165.00 | 32,645.00 | 33,010.00 | 32,974.61 | 2.34% | 122,524 |
| Aug 13, 2026 | 32,085.00 | 32,825.00 | 32,025.00 | 32,255.00 | 32,220.42 | 3.15% | 173,809 |
| Aug 12, 2026 | 30,660.00 | 31,695.00 | 30,635.00 | 31,300.00 | 31,236.48 | 2.83% | 96,234 |
| Aug 11, 2026 | 30,445.00 | 30,680.00 | 30,000.00 | 30,440.00 | 30,378.22 | -0.23% | 86,013 |
| Aug 10, 2026 | 30,580.00 | 30,815.00 | 30,160.00 | 30,510.00 | 30,448.08 | 0.39% | 120,266 |
| Aug 7, 2026 | 30,800.00 | 30,975.00 | 29,900.00 | 30,390.00 | 30,328.33 | -0.72% | 144,415 |
| Aug 6, 2026 | 31,430.00 | 31,550.00 | 30,300.00 | 30,610.00 | 30,547.88 | -3.71% | 133,954 |
| Aug 5, 2026 | 31,790.00 | 32,130.00 | 31,565.00 | 31,790.00 | 31,725.48 | 3.58% | 141,692 |
| Aug 4, 2026 | 30,625.00 | 30,750.00 | 29,495.00 | 30,690.00 | 30,627.72 | 1.69% | 145,192 |
| Aug 3, 2026 | 30,660.00 | 30,710.00 | 30,000.00 | 30,180.00 | 30,118.75 | -4.49% | 156,041 |
| Jul 31, 2026 | 29,370.00 | 31,600.00 | 29,370.00 | 31,600.00 | 31,535.87 | 15.01% | 515,358 |
| Jul 30, 2026 | 27,390.00 | 28,995.00 | 27,060.00 | 27,475.00 | 27,419.24 | -0.27% | 1,057,397 |
| Jul 29, 2026 | 29,425.00 | 29,930.00 | 25,765.00 | 27,550.00 | 27,494.09 | -5.33% | 1,286,517 |
| Jul 28, 2026 | 30,800.00 | 30,800.00 | 28,950.00 | 29,100.00 | 29,040.94 | -9.88% | 498,084 |
| Jul 27, 2026 | 32,580.00 | 32,745.00 | 31,355.00 | 32,290.00 | 32,224.47 | 0.64% | 258,951 |
| Jul 24, 2026 | 33,505.00 | 33,505.00 | 31,860.00 | 32,085.00 | 32,019.89 | -4.83% | 289,486 |
| Jul 23, 2026 | 33,300.00 | 33,935.00 | 33,055.00 | 33,715.00 | 33,646.58 | 2.92% | 203,524 |
| Jul 22, 2026 | 34,010.00 | 34,380.00 | 32,710.00 | 32,760.00 | 32,693.52 | 0.51% | 222,978 |
| Jul 21, 2026 | 31,425.00 | 32,900.00 | 31,080.00 | 32,595.00 | 32,528.85 | 3.08% | 327,029 |
| Jul 20, 2026 | 32,055.00 | 32,925.00 | 31,350.00 | 31,620.00 | 31,555.83 | -4.53% | 783,538 |
| Jul 16, 2026 | 33,690.00 | 33,852.00 | 32,600.00 | 33,120.00 | 33,052.79 | -5.37% | 517,878 |
| Jul 15, 2026 | 34,755.00 | 35,650.00 | 34,640.00 | 35,000.00 | 34,928.97 | 6.61% | 503,292 |
| Jul 14, 2026 | 32,705.00 | 33,445.00 | 31,185.00 | 32,830.00 | 32,763.37 | -0.40% | 1,208,215 |
| Jul 13, 2026 | 35,630.00 | 36,035.00 | 32,805.00 | 33,000.00 | 32,896.10 | -7.83% | 841,709 |