Kb Rise Korea Financials High Dividend ETF (KRX:498860)
South Korea · Delayed Price · Currency is KRW 16,515
+65 (0.40%)
At close: Sep 23, 2026
KRX:498860 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16,595.00 | 16,710.00 | 16,425.00 | 16,450.00 | 16,450.00 | -0.30% | 12,206 |
| Sep 21, 2026 | 16,400.00 | 16,560.00 | 16,385.00 | 16,500.00 | 16,500.00 | 0.58% | 10,608 |
| Sep 18, 2026 | 16,615.00 | 16,685.00 | 16,370.00 | 16,405.00 | 16,405.00 | -0.94% | 13,169 |
| Sep 17, 2026 | 16,495.00 | 16,735.00 | 16,470.00 | 16,560.00 | 16,560.00 | 0.21% | 5,855 |
| Sep 16, 2026 | 16,600.00 | 16,705.00 | 16,450.00 | 16,525.00 | 16,525.00 | -0.84% | 24,870 |
| Sep 15, 2026 | 16,790.00 | 16,930.00 | 16,625.00 | 16,665.00 | 16,665.00 | -1.91% | 6,988 |
| Sep 14, 2026 | 16,830.00 | 17,060.00 | 16,670.00 | 16,990.00 | 16,990.00 | 0.18% | 7,382 |
| Sep 11, 2026 | 16,680.00 | 17,040.00 | 16,680.00 | 17,000.00 | 16,960.00 | 0.65% | 19,466 |
| Sep 10, 2026 | 16,725.00 | 16,895.00 | 16,515.00 | 16,890.00 | 16,850.26 | 0.78% | 6,479 |
| Sep 9, 2026 | 16,840.00 | 16,895.00 | 16,755.00 | 16,760.00 | 16,720.56 | -0.39% | 10,760 |
| Sep 8, 2026 | 17,030.00 | 17,185.00 | 16,825.00 | 16,825.00 | 16,785.41 | -1.03% | 11,709 |
| Sep 7, 2026 | 16,910.00 | 17,015.00 | 16,860.00 | 17,000.00 | 16,960.00 | 1.01% | 6,618 |
| Sep 4, 2026 | 17,020.00 | 17,195.00 | 16,775.00 | 16,830.00 | 16,790.40 | -1.00% | 19,886 |
| Sep 3, 2026 | 16,750.00 | 17,205.00 | 16,750.00 | 17,000.00 | 16,960.00 | 1.49% | 43,552 |
| Sep 2, 2026 | 16,820.00 | 17,025.00 | 16,680.00 | 16,750.00 | 16,710.59 | -1.70% | 6,760 |
| Sep 1, 2026 | 16,800.00 | 17,075.00 | 16,710.00 | 17,040.00 | 16,999.91 | 1.43% | 5,453 |
| Aug 31, 2026 | 16,900.00 | 16,900.00 | 16,555.00 | 16,800.00 | 16,760.47 | -0.59% | 7,293 |
| Aug 28, 2026 | 16,750.00 | 16,910.00 | 16,585.00 | 16,900.00 | 16,860.24 | 0.60% | 12,965 |
| Aug 27, 2026 | 17,000.00 | 17,000.00 | 16,660.00 | 16,800.00 | 16,760.47 | -0.30% | 10,832 |
| Aug 26, 2026 | 16,790.00 | 16,850.00 | 16,670.00 | 16,850.00 | 16,810.35 | 1.51% | 9,245 |
| Aug 25, 2026 | 16,345.00 | 16,665.00 | 16,090.00 | 16,600.00 | 16,560.94 | 1.19% | 13,999 |
| Aug 24, 2026 | 16,480.00 | 16,480.00 | 16,225.00 | 16,405.00 | 16,366.40 | -0.64% | 11,653 |
| Aug 21, 2026 | 16,575.00 | 16,575.00 | 16,330.00 | 16,510.00 | 16,471.15 | -0.57% | 46,410 |
| Aug 20, 2026 | 16,495.00 | 16,790.00 | 16,495.00 | 16,605.00 | 16,565.93 | 0.67% | 20,445 |
| Aug 19, 2026 | 16,575.00 | 16,705.00 | 16,175.00 | 16,495.00 | 16,456.19 | -2.11% | 23,346 |
| Aug 18, 2026 | 17,210.00 | 17,240.00 | 16,760.00 | 16,850.00 | 16,810.35 | -2.26% | 10,289 |
| Aug 14, 2026 | 16,970.00 | 17,250.00 | 16,965.00 | 17,240.00 | 17,199.44 | 2.56% | 13,278 |
| Aug 13, 2026 | 17,000.00 | 17,325.00 | 16,765.00 | 16,810.00 | 16,770.45 | -0.30% | 33,122 |
| Aug 12, 2026 | 16,950.00 | 17,050.00 | 16,845.00 | 16,900.00 | 16,820.33 | 0.39% | 15,965 |
| Aug 11, 2026 | 16,790.00 | 16,985.00 | 16,590.00 | 16,835.00 | 16,755.64 | 0.27% | 15,979 |
| Aug 10, 2026 | 16,820.00 | 16,820.00 | 16,565.00 | 16,790.00 | 16,710.85 | 0.36% | 18,102 |
| Aug 7, 2026 | 16,900.00 | 16,900.00 | 16,535.00 | 16,730.00 | 16,651.13 | -0.80% | 12,101 |
| Aug 6, 2026 | 16,750.00 | 16,865.00 | 16,590.00 | 16,865.00 | 16,785.49 | 0.75% | 17,737 |
| Aug 5, 2026 | 16,760.00 | 16,940.00 | 16,670.00 | 16,740.00 | 16,661.08 | 1.15% | 25,133 |
| Aug 4, 2026 | 16,415.00 | 16,550.00 | 16,170.00 | 16,550.00 | 16,471.98 | 1.29% | 50,146 |
| Aug 3, 2026 | 16,525.00 | 16,580.00 | 16,085.00 | 16,340.00 | 16,262.97 | -1.98% | 20,010 |
| Jul 31, 2026 | 16,500.00 | 16,722.00 | 16,015.00 | 16,670.00 | 16,591.41 | 5.34% | 30,904 |
| Jul 30, 2026 | 15,415.00 | 16,500.00 | 15,415.00 | 15,825.00 | 15,750.40 | 2.33% | 44,319 |
| Jul 29, 2026 | 16,195.00 | 16,425.00 | 14,870.00 | 15,465.00 | 15,392.09 | -4.51% | 51,280 |
| Jul 28, 2026 | 16,890.00 | 16,890.00 | 16,000.00 | 16,195.00 | 16,118.65 | -6.25% | 39,343 |
| Jul 27, 2026 | 17,390.00 | 17,475.00 | 17,160.00 | 17,275.00 | 17,193.56 | 0.09% | 8,904 |
| Jul 24, 2026 | 17,420.00 | 17,420.00 | 16,945.00 | 17,260.00 | 17,178.63 | -1.37% | 8,830 |
| Jul 23, 2026 | 17,230.00 | 17,595.00 | 17,230.00 | 17,500.00 | 17,417.50 | 1.57% | 10,696 |
| Jul 22, 2026 | 17,690.00 | 17,800.00 | 17,170.00 | 17,230.00 | 17,148.77 | -0.20% | 19,155 |
| Jul 21, 2026 | 16,965.00 | 17,340.00 | 16,745.00 | 17,265.00 | 17,183.61 | 1.26% | 9,999 |
| Jul 20, 2026 | 17,770.00 | 17,770.00 | 16,850.00 | 17,050.00 | 16,969.62 | -4.27% | 23,522 |
| Jul 16, 2026 | 17,980.00 | 18,205.00 | 17,445.00 | 17,810.00 | 17,726.04 | -1.58% | 18,883 |
| Jul 15, 2026 | 17,825.00 | 18,200.00 | 17,825.00 | 18,095.00 | 18,009.70 | 3.82% | 19,627 |
| Jul 14, 2026 | 18,150.00 | 18,150.00 | 17,245.00 | 17,430.00 | 17,347.83 | -2.45% | 45,146 |
| Jul 13, 2026 | 18,400.00 | 18,900.00 | 17,200.00 | 17,910.00 | 17,782.77 | -1.59% | 118,201 |