Kb Rise India Digital Growth ETF (KRX:498610)
South Korea · Delayed Price · Currency is KRW 7,790.00
-20.00 (-0.26%)
At close: Sep 23, 2026
KRX:498610 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,925.00 | 7,925.00 | 7,790.00 | 7,810.00 | 7,810.00 | -2.01% | 85 |
| Sep 21, 2026 | 7,995.00 | 8,010.00 | 7,970.00 | 7,970.00 | 7,970.00 | 0.19% | 326 |
| Sep 18, 2026 | 7,980.00 | 7,990.00 | 7,955.00 | 7,955.00 | 7,955.00 | -0.06% | 222 |
| Sep 17, 2026 | 7,840.00 | 7,975.00 | 7,840.00 | 7,960.00 | 7,960.00 | 1.53% | 166 |
| Sep 16, 2026 | 7,880.00 | 7,930.00 | 7,800.00 | 7,840.00 | 7,840.00 | -1.38% | 86 |
| Sep 15, 2026 | 7,860.00 | 7,965.00 | 7,855.00 | 7,950.00 | 7,950.00 | 1.34% | 235 |
| Sep 14, 2026 | 7,825.00 | 7,855.00 | 7,825.00 | 7,845.00 | 7,845.00 | 0.26% | 3,150 |
| Sep 11, 2026 | 7,815.00 | 7,835.00 | 7,760.00 | 7,825.00 | 7,825.00 | 0.32% | 96 |
| Sep 10, 2026 | 7,820.00 | 7,845.00 | 7,770.00 | 7,800.00 | 7,800.00 | 0.45% | 664 |
| Sep 9, 2026 | 7,935.00 | 8,000.00 | 7,765.00 | 7,765.00 | 7,765.00 | -3.24% | 13,232 |
| Sep 8, 2026 | 7,995.00 | 8,040.00 | 7,950.00 | 8,025.00 | 8,025.00 | -0.50% | 297 |
| Sep 7, 2026 | 8,155.00 | 8,160.00 | 8,065.00 | 8,065.00 | 8,065.00 | -1.71% | 132 |
| Sep 4, 2026 | 8,225.00 | 8,245.00 | 8,205.00 | 8,205.00 | 8,205.00 | -0.61% | 33 |
| Sep 3, 2026 | 8,250.00 | 8,255.00 | 8,200.00 | 8,255.00 | 8,255.00 | - | 21,299 |
| Sep 2, 2026 | 8,270.00 | 8,350.00 | 8,205.00 | 8,255.00 | 8,255.00 | -1.32% | 47 |
| Sep 1, 2026 | 8,255.00 | 8,365.00 | 8,235.00 | 8,365.00 | 8,365.00 | 1.03% | 253 |
| Aug 31, 2026 | 8,315.00 | 8,350.00 | 8,250.00 | 8,280.00 | 8,280.00 | -0.78% | 295 |
| Aug 28, 2026 | 8,285.00 | 8,355.00 | 8,250.00 | 8,345.00 | 8,345.00 | 0.42% | 113 |
| Aug 27, 2026 | 8,340.00 | 8,340.00 | 8,260.00 | 8,310.00 | 8,310.00 | -1.07% | 607 |
| Aug 26, 2026 | 8,435.00 | 8,445.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.78% | 56 |
| Aug 25, 2026 | 8,280.00 | 8,340.00 | 8,280.00 | 8,335.00 | 8,335.00 | 0.06% | 87 |
| Aug 24, 2026 | 8,335.00 | 8,355.00 | 8,300.00 | 8,330.00 | 8,330.00 | -0.06% | 623 |
| Aug 21, 2026 | 8,355.00 | 8,575.00 | 8,155.00 | 8,335.00 | 8,335.00 | -0.60% | 424 |
| Aug 20, 2026 | 8,320.00 | 8,445.00 | 8,320.00 | 8,385.00 | 8,385.00 | 0.84% | 134 |
| Aug 19, 2026 | 8,420.00 | 8,915.00 | 8,300.00 | 8,315.00 | 8,315.00 | -1.25% | 2,096 |
| Aug 18, 2026 | 8,505.00 | 8,505.00 | 8,395.00 | 8,420.00 | 8,420.00 | -2.60% | 334 |
| Aug 14, 2026 | 8,610.00 | 8,670.00 | 8,610.00 | 8,645.00 | 8,645.00 | 0.41% | 353 |
| Aug 13, 2026 | 8,535.00 | 8,610.00 | 8,535.00 | 8,610.00 | 8,610.00 | 1.47% | 24 |
| Aug 12, 2026 | 8,545.00 | 8,615.00 | 8,485.00 | 8,485.00 | 8,485.00 | -0.70% | 921 |
| Aug 11, 2026 | 8,565.00 | 8,565.00 | 8,525.00 | 8,545.00 | 8,545.00 | -0.41% | 314 |
| Aug 10, 2026 | 8,545.00 | 8,580.00 | 8,515.00 | 8,580.00 | 8,580.00 | 0.29% | 876 |
| Aug 7, 2026 | 8,515.00 | 8,600.00 | 8,495.00 | 8,555.00 | 8,555.00 | -0.41% | 89 |
| Aug 6, 2026 | 8,595.00 | 8,600.00 | 8,525.00 | 8,590.00 | 8,590.00 | -0.46% | 243 |
| Aug 5, 2026 | 8,695.00 | 8,695.00 | 8,615.00 | 8,630.00 | 8,630.00 | 0.12% | 251 |
| Aug 4, 2026 | 8,610.00 | 8,660.00 | 8,585.00 | 8,620.00 | 8,620.00 | 0.47% | 2,866 |
| Aug 3, 2026 | 8,455.00 | 8,580.00 | 8,455.00 | 8,580.00 | 8,580.00 | 1.30% | 2,884 |
| Jul 31, 2026 | 8,440.00 | 8,645.00 | 8,440.00 | 8,470.00 | 8,470.00 | -1.11% | 649 |
| Jul 30, 2026 | 8,480.00 | 8,620.00 | 8,250.00 | 8,565.00 | 8,565.00 | 0.12% | 2,877 |
| Jul 29, 2026 | 8,450.00 | 8,615.00 | 8,450.00 | 8,610.00 | 8,555.00 | 0.41% | 4,379 |
| Jul 28, 2026 | 8,380.00 | 8,585.00 | 8,330.00 | 8,575.00 | 8,520.22 | 2.08% | 1,471 |
| Jul 27, 2026 | 8,130.00 | 8,400.00 | 8,130.00 | 8,400.00 | 8,346.34 | 3.26% | 9,585 |
| Jul 24, 2026 | 8,155.00 | 8,180.00 | 8,090.00 | 8,135.00 | 8,083.03 | -1.63% | 389 |
| Jul 23, 2026 | 8,265.00 | 8,285.00 | 8,205.00 | 8,270.00 | 8,217.17 | -1.66% | 1,140 |
| Jul 22, 2026 | 8,440.00 | 8,480.00 | 8,410.00 | 8,410.00 | 8,356.28 | 0.18% | 3,805 |
| Jul 21, 2026 | 8,400.00 | 8,495.00 | 8,320.00 | 8,395.00 | 8,341.37 | -0.06% | 1,281 |
| Jul 20, 2026 | 8,400.00 | 8,580.00 | 8,400.00 | 8,400.00 | 8,346.34 | -1.29% | 144 |
| Jul 16, 2026 | 8,490.00 | 8,510.00 | 8,480.00 | 8,510.00 | 8,455.64 | - | 122 |
| Jul 15, 2026 | 8,455.00 | 8,545.00 | 8,455.00 | 8,510.00 | 8,455.64 | -0.41% | 1,304 |
| Jul 14, 2026 | 8,545.00 | 8,595.00 | 8,490.00 | 8,545.00 | 8,490.42 | -1.27% | 2,835 |
| Jul 13, 2026 | 8,550.00 | 8,655.00 | 8,530.00 | 8,655.00 | 8,599.71 | 0.87% | 2,127 |