Kb Rise Us Ai Tech Active ETF (KRX:495940)
South Korea · Delayed Price · Currency is KRW 19,875
+255 (1.30%)
At close: Sep 23, 2026
KRX:495940 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19,840.00 | 19,840.00 | 19,670.00 | 19,835.00 | - | 1.10% | 4,192 |
| Sep 22, 2026 | 19,865.00 | 20,030.00 | 19,070.00 | 19,620.00 | 19,620.00 | -0.30% | 3,322 |
| Sep 21, 2026 | 19,690.00 | 19,740.00 | 19,630.00 | 19,680.00 | 19,680.00 | 0.97% | 3,350 |
| Sep 18, 2026 | 19,360.00 | 19,540.00 | 19,305.00 | 19,490.00 | 19,490.00 | 1.86% | 3,011 |
| Sep 17, 2026 | 19,005.00 | 19,150.00 | 18,990.00 | 19,135.00 | 19,135.00 | 2.30% | 1,920 |
| Sep 16, 2026 | 18,560.00 | 18,705.00 | 18,560.00 | 18,705.00 | 18,705.00 | 0.46% | 759 |
| Sep 15, 2026 | 18,490.00 | 18,680.00 | 18,465.00 | 18,620.00 | 18,620.00 | 1.44% | 11,807 |
| Sep 14, 2026 | 17,775.00 | 18,430.00 | 17,775.00 | 18,355.00 | 18,355.00 | -1.18% | 6,657 |
| Sep 11, 2026 | 18,540.00 | 18,575.00 | 18,385.00 | 18,575.00 | 18,575.00 | -1.07% | 3,933 |
| Sep 10, 2026 | 18,820.00 | 18,820.00 | 18,630.00 | 18,775.00 | 18,775.00 | -0.61% | 4,876 |
| Sep 9, 2026 | 18,900.00 | 18,980.00 | 18,830.00 | 18,890.00 | 18,890.00 | 0.13% | 23,373 |
| Sep 8, 2026 | 18,855.00 | 18,995.00 | 18,835.00 | 18,865.00 | 18,865.00 | 0.05% | 2,194 |
| Sep 7, 2026 | 18,840.00 | 18,950.00 | 18,700.00 | 18,855.00 | 18,855.00 | 0.05% | 5,144 |
| Sep 4, 2026 | 19,005.00 | 19,005.00 | 18,845.00 | 18,845.00 | 18,845.00 | 1.54% | 28,787 |
| Sep 3, 2026 | 18,595.00 | 18,820.00 | 18,545.00 | 18,560.00 | 18,560.00 | -0.16% | 104,771 |
| Sep 2, 2026 | 18,690.00 | 18,720.00 | 18,565.00 | 18,590.00 | 18,590.00 | -2.11% | 11,903 |
| Sep 1, 2026 | 18,935.00 | 18,990.00 | 18,845.00 | 18,990.00 | 18,990.00 | -0.08% | 4,011 |
| Aug 31, 2026 | 19,060.00 | 19,065.00 | 18,880.00 | 19,005.00 | 19,005.00 | 0.08% | 2,808 |
| Aug 28, 2026 | 19,010.00 | 19,170.00 | 18,960.00 | 18,990.00 | 18,990.00 | -0.68% | 2,831 |
| Aug 27, 2026 | 19,410.00 | 19,415.00 | 19,050.00 | 19,120.00 | 19,120.00 | 1.19% | 668 |
| Aug 26, 2026 | 18,920.00 | 18,950.00 | 18,775.00 | 18,895.00 | 18,895.00 | -0.03% | 6,469 |
| Aug 25, 2026 | 18,860.00 | 18,900.00 | 18,505.00 | 18,900.00 | 18,900.00 | 1.18% | 31,140 |
| Aug 24, 2026 | 19,085.00 | 19,110.00 | 18,680.00 | 18,680.00 | 18,680.00 | -2.12% | 4,028 |
| Aug 21, 2026 | 19,125.00 | 19,125.00 | 18,985.00 | 19,085.00 | 19,085.00 | -1.06% | 7,252 |
| Aug 20, 2026 | 19,220.00 | 19,330.00 | 19,165.00 | 19,290.00 | 19,290.00 | 0.36% | 18,986 |
| Aug 19, 2026 | 19,690.00 | 19,690.00 | 19,180.00 | 19,220.00 | 19,220.00 | -3.71% | 3,549 |
| Aug 18, 2026 | 20,270.00 | 20,310.00 | 19,880.00 | 19,960.00 | 19,960.00 | -1.48% | 27,022 |
| Aug 14, 2026 | 20,155.00 | 20,360.00 | 20,155.00 | 20,260.00 | 20,260.00 | 0.30% | 32,616 |
| Aug 13, 2026 | 20,180.00 | 20,250.00 | 20,105.00 | 20,200.00 | 20,200.00 | 1.43% | 83,019 |
| Aug 12, 2026 | 19,990.00 | 19,990.00 | 19,805.00 | 19,915.00 | 19,915.00 | -0.87% | 4,796 |
| Aug 11, 2026 | 20,220.00 | 20,220.00 | 20,025.00 | 20,090.00 | 20,090.00 | -1.78% | 10,204 |
| Aug 10, 2026 | 21,460.00 | 21,460.00 | 20,230.00 | 20,455.00 | 20,455.00 | 1.24% | 52,367 |
| Aug 7, 2026 | 20,490.00 | 20,515.00 | 20,155.00 | 20,205.00 | 20,205.00 | 1.48% | 5,992 |
| Aug 6, 2026 | 20,185.00 | 20,185.00 | 19,805.00 | 19,910.00 | 19,910.00 | -3.82% | 3,298 |
| Aug 5, 2026 | 20,970.00 | 20,970.00 | 20,260.00 | 20,700.00 | 20,700.00 | 2.55% | 100,938 |
| Aug 4, 2026 | 19,855.00 | 20,185.00 | 19,690.00 | 20,185.00 | 20,185.00 | 2.41% | 4,317 |
| Aug 3, 2026 | 19,515.00 | 19,805.00 | 19,515.00 | 19,710.00 | 19,710.00 | 1.78% | 7,465 |
| Jul 31, 2026 | 19,040.00 | 19,720.00 | 19,040.00 | 19,365.00 | 19,365.00 | 3.61% | 15,018 |
| Jul 30, 2026 | 18,845.00 | 18,990.00 | 18,570.00 | 18,690.00 | 18,690.00 | -2.50% | 19,537 |
| Jul 29, 2026 | 19,430.00 | 19,680.00 | 19,045.00 | 19,195.00 | 19,170.00 | -1.29% | 8,972 |
| Jul 28, 2026 | 19,930.00 | 19,930.00 | 19,270.00 | 19,445.00 | 19,419.67 | -5.63% | 5,910 |
| Jul 27, 2026 | 22,000.00 | 22,000.00 | 20,355.00 | 20,605.00 | 20,578.16 | -0.87% | 15,244 |
| Jul 24, 2026 | 21,235.00 | 21,235.00 | 20,660.00 | 20,785.00 | 20,757.93 | -2.12% | 6,786 |
| Jul 23, 2026 | 21,480.00 | 21,510.00 | 21,100.00 | 21,235.00 | 21,207.34 | -2.01% | 9,846 |
| Jul 22, 2026 | 21,690.00 | 21,855.00 | 21,647.00 | 21,670.00 | 21,641.78 | 1.31% | 27,681 |
| Jul 21, 2026 | 21,330.00 | 21,395.00 | 21,155.00 | 21,390.00 | 21,362.14 | 0.54% | 9,204 |
| Jul 20, 2026 | 21,540.00 | 21,645.00 | 21,185.00 | 21,275.00 | 21,247.29 | -3.36% | 22,846 |
| Jul 16, 2026 | 22,145.00 | 22,145.00 | 21,885.00 | 22,015.00 | 21,986.33 | -0.77% | 6,195 |
| Jul 15, 2026 | 22,005.00 | 22,270.00 | 22,005.00 | 22,185.00 | 22,156.11 | 0.82% | 9,418 |
| Jul 14, 2026 | 22,095.00 | 22,100.00 | 21,750.00 | 22,005.00 | 21,976.34 | -1.23% | 12,263 |