Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

KB RISE US AI Value Chain Daily Fixed Covered Call ETF (490590.KS)

9,095.00
+225.00
+(2.54%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20259,160.009,290.009,095.009,095.009,095.00226,546
Apr 30, 20258,955.008,955.008,835.008,870.008,870.00110,461
Apr 29, 2025 274 Dividend
Apr 29, 20259,025.009,035.008,945.008,990.008,990.00998,921
Apr 28, 20259,305.009,315.009,215.009,315.009,041.00458,676
Apr 25, 20259,045.009,190.009,040.009,175.008,905.12142,019
Apr 24, 20258,810.008,810.008,680.008,750.008,492.6280,626
Apr 23, 20258,670.008,700.008,565.008,615.008,361.59472,115
Apr 22, 20258,285.008,285.008,185.008,210.007,968.5094,729
Apr 21, 20258,450.008,450.008,300.008,365.008,118.94107,670
Apr 18, 20258,445.008,495.008,435.008,495.008,245.12103,514
Apr 17, 20258,580.008,610.008,435.008,565.008,313.06115,578
Apr 16, 20258,800.008,800.008,600.008,645.008,390.7171,470
Apr 15, 20258,790.008,890.008,790.008,860.008,599.3878,657
Apr 14, 20258,940.009,010.008,930.008,975.008,711.0064,942
Apr 11, 20258,735.008,860.008,520.008,855.008,594.53158,473
Apr 10, 20259,210.009,285.009,135.009,175.008,905.12344,440
Apr 9, 20258,305.008,305.008,120.008,245.008,002.4797,722
Apr 8, 20257,835.008,450.007,835.008,395.008,148.0694,038
Apr 7, 20258,010.008,010.007,715.007,810.007,580.27218,338
Apr 4, 20258,595.008,715.008,535.008,610.008,356.74447,883
Apr 3, 20259,060.009,180.009,045.009,155.008,885.71215,223
Apr 2, 20259,445.009,445.009,285.009,360.009,084.6858,241
Apr 1, 20259,260.009,270.009,220.009,265.008,992.47124,121
Mar 31, 20259,530.009,530.009,210.009,265.008,992.47164,022
Mar 28, 20259,835.009,835.009,570.009,630.009,346.73158,073
Mar 27, 202510,025.0010,170.0010,005.0010,150.009,851.44298,097
Mar 26, 202510,390.0010,390.0010,320.0010,355.0010,050.41172,255
Mar 25, 202510,310.0010,410.0010,310.0010,375.0010,069.82254,464
Mar 24, 202510,190.0010,230.0010,180.0010,230.009,929.0966,829
Mar 21, 202510,115.0010,210.0010,115.0010,140.009,841.7361,739
Mar 20, 202510,115.0010,165.0010,040.0010,145.009,846.5990,920
Mar 19, 20259,905.009,970.009,905.009,955.009,662.1759,771
Mar 18, 202510,040.0010,075.009,955.0010,075.009,778.6452,074
Mar 17, 202510,005.0010,005.009,900.009,915.009,623.3556,689
Mar 14, 20259,765.009,815.009,730.009,795.009,506.8838,075
Mar 13, 20259,715.009,820.009,710.009,715.009,429.2356,036
Mar 12, 20259,400.009,470.009,380.009,455.009,176.8874,709
Mar 11, 20259,365.009,420.009,215.009,410.009,133.21168,518
Mar 10, 20259,785.009,845.009,735.009,805.009,516.5966,984
Mar 7, 20259,745.009,850.009,710.009,745.009,458.35152,267
Mar 6, 202510,085.0010,110.0010,050.0010,090.009,793.2084,502
Mar 5, 202510,065.0010,065.009,990.0010,045.009,749.5350,312
Mar 4, 202510,015.0010,020.009,905.0010,020.009,725.26151,272
Feb 28, 202510,265.0010,265.0010,140.0010,230.009,929.09189,738
Feb 27, 2025 185 Dividend
Feb 27, 202510,500.0010,680.0010,500.0010,680.0010,365.8529,863
Feb 26, 202510,520.0010,570.0010,505.0010,570.0010,079.53189,902
Feb 25, 202510,675.0010,710.0010,645.0010,690.0010,193.96189,369
Feb 24, 202510,990.0010,995.0010,880.0010,945.0010,437.13217,642
Feb 21, 202511,360.0011,360.0011,310.0011,335.0010,809.0381,674
Feb 20, 202511,480.0011,495.0011,360.0011,400.0010,871.01109,555
Feb 19, 202511,500.0011,595.0011,500.0011,570.0011,033.1246,685
Feb 18, 202511,390.0011,395.0011,335.0011,390.0010,861.4840,923
Feb 17, 202511,380.0011,380.0011,325.0011,355.0010,828.1051,165
Feb 14, 202511,385.0011,390.0011,215.0011,285.0010,761.35105,565
Feb 13, 202511,325.0011,355.0011,265.0011,280.0010,756.58137,133
Feb 12, 202511,370.0011,370.0010,715.0011,325.0010,799.4951,645
Feb 11, 202511,265.0011,380.0011,265.0011,360.0010,832.8750,075
Feb 10, 202511,100.0011,235.0011,100.0011,175.0010,656.4539,055
Feb 7, 202511,195.0011,195.0011,100.0011,165.0010,646.9241,727
Feb 6, 202510,985.0011,085.0010,985.0011,080.0010,565.8665,537
Feb 5, 202510,875.0011,100.0010,825.0010,825.0010,322.69102,329
Feb 4, 202510,785.0010,940.0010,785.0010,870.0010,365.6183,426
Feb 3, 202510,820.0010,820.0010,605.0010,715.0010,217.80216,787
Jan 31, 202510,865.0011,010.0010,575.0010,995.0010,484.80327,896
Jan 24, 2025 181 Dividend
Jan 24, 202511,870.0011,875.0011,745.0011,840.0011,290.59137,572
Jan 23, 202511,940.0012,040.0011,935.0012,040.0011,308.71211,248
Jan 22, 202511,535.0011,755.0011,440.0011,750.0011,036.33144,028
Jan 21, 202511,460.0011,460.0011,360.0011,415.0010,721.6783,274
Jan 20, 202511,405.0011,525.0011,400.0011,475.0010,778.0364,010
Jan 17, 202511,345.0011,390.0011,275.0011,355.0010,665.3240,018
Jan 16, 202511,300.0011,350.0011,250.0011,350.0010,660.6233,644
Jan 15, 202511,120.0011,140.0011,105.0011,130.0010,453.9920,101
Jan 14, 202511,030.0011,165.0011,030.0011,110.0010,435.2052,024
Jan 13, 202511,425.0011,425.0011,125.0011,165.0010,486.8672,358
Jan 10, 202511,460.0011,460.0011,335.0011,425.0010,731.0747,199
Jan 9, 202511,380.0011,445.0011,360.0011,435.0010,740.4633,613
Jan 8, 202511,445.0011,470.0011,385.0011,460.0010,763.9473,190
Jan 7, 202511,800.0011,850.0011,665.0011,685.0010,975.2861,985
Jan 6, 202511,650.0011,735.0011,630.0011,700.0010,989.3687,128
Jan 3, 202511,625.0011,625.0011,360.0011,445.0010,749.8554,393
Jan 2, 202511,380.0011,380.0011,325.0011,360.0010,670.0274,550
Dec 30, 202411,605.0011,635.0011,525.0011,525.0010,824.9948,760
Dec 27, 2024 200 Dividend
Dec 27, 202411,755.0011,840.0011,650.0011,685.0010,975.2877,049
Dec 26, 202411,940.0011,980.0011,810.0011,975.0011,059.8194,868
Dec 24, 202411,950.0011,950.0011,695.0011,760.0010,861.2450,913
Dec 23, 202411,365.0011,635.0011,305.0011,620.0010,731.9428,461
Dec 20, 202411,290.0011,290.0011,195.0011,245.0010,385.6041,395
Dec 19, 202411,520.0011,520.0011,285.0011,310.0010,445.6389,834
Dec 18, 202411,620.0011,625.0011,570.0011,625.0010,736.56104,953
Dec 17, 202411,730.0011,795.0011,670.0011,735.0010,838.1594,040
Dec 16, 202411,585.0011,705.0011,580.0011,665.0010,773.5042,602
Dec 13, 202411,500.0011,575.0011,495.0011,540.0010,658.0551,979
Dec 12, 202411,475.0011,545.0011,470.0011,535.0010,653.4453,470
Dec 11, 202411,360.0011,360.0011,285.0011,320.0010,454.8742,425
Dec 10, 202411,590.0011,605.0011,550.0011,575.0010,690.3855,198
Dec 9, 202411,620.0011,780.0011,620.0011,775.0010,875.0942,819
Dec 6, 202411,565.0011,595.0011,445.0011,585.0010,699.6229,414
Dec 5, 202411,580.0011,580.0011,485.0011,560.0010,676.5317,247
Dec 4, 202411,370.0011,375.0011,220.0011,365.0010,496.4348,683
Dec 3, 202411,445.0011,445.0011,115.0011,195.0010,339.4255,732
Dec 2, 202411,100.0011,130.0011,010.0011,115.0010,265.5432,652
Nov 29, 202410,995.0011,025.0010,955.0011,000.0010,159.3222,132
Nov 28, 2024 196 Dividend
Nov 28, 202410,950.0010,990.0010,845.0010,985.0010,145.4747,489
Nov 27, 202411,355.0011,380.0011,305.0011,360.0010,310.7935,025
Nov 26, 202411,370.0011,625.0011,325.0011,355.0010,306.2559,134
Nov 25, 202411,595.0011,595.0011,380.0011,490.0010,428.7851,689
Nov 22, 202411,420.0011,420.0011,290.0011,380.0010,328.9417,766
Nov 21, 202411,300.0011,300.0011,190.0011,255.0010,215.4916,204
Nov 20, 202411,300.0011,315.0011,110.0011,295.0010,251.7923,803
Nov 19, 202411,280.0011,280.0011,080.0011,115.0010,088.4238,172
Nov 18, 202411,260.0011,260.0011,130.0011,200.0010,165.5726,401
Nov 15, 202411,480.0011,480.0011,000.0011,255.0010,215.4924,672
Nov 14, 202411,600.0011,900.0011,380.0011,380.0010,328.9429,514
Nov 13, 202411,840.0011,840.0011,475.0011,500.0010,437.8612,155
Nov 12, 202411,610.0011,610.0011,465.0011,510.0010,446.9430,035
Nov 11, 202411,700.0011,905.0011,475.0011,545.0010,478.7049,328
Nov 8, 202411,505.0011,505.0011,400.0011,480.0010,419.7119,874
Nov 7, 202411,400.0011,440.0011,300.0011,395.0010,342.5626,528
Nov 6, 202410,850.0011,130.0010,600.0011,115.0010,088.4244,709
Nov 4, 202410,530.0010,615.0010,530.0010,615.009,634.6011,677
Nov 1, 202410,415.0010,520.0010,410.0010,510.009,539.3024,431
Oct 31, 202410,815.0010,815.0010,710.0010,735.009,743.51299,171
Oct 30, 2024 167 Dividend
Oct 29, 202411,145.0011,145.0010,975.0011,030.009,859.69166,182
Oct 28, 202411,120.0011,170.0011,090.0011,090.009,913.33194,366
Oct 25, 202410,880.0010,970.0010,850.0010,970.009,806.06217,376
Oct 24, 202410,955.0010,955.0010,845.0010,880.009,725.61155,390
Oct 23, 202410,970.0010,995.0010,930.0010,955.009,792.65250,055
Oct 22, 202410,885.0011,015.0010,885.0010,965.009,801.59250,429
Oct 21, 202410,900.0011,240.0010,815.0010,885.009,730.08228,312
Oct 18, 202410,945.0010,945.0010,810.0010,895.009,739.02274,745
Oct 17, 202410,685.0010,785.0010,660.0010,785.009,640.69224,693
Oct 16, 202410,750.0010,750.0010,550.0010,585.009,461.91254,779
Oct 15, 202410,870.0010,870.0010,755.0010,845.009,694.32234,744
Oct 14, 202410,710.0010,750.0010,650.0010,735.009,595.99169,531
Oct 11, 202410,650.0010,650.0010,570.0010,610.009,484.26179,826
Oct 10, 202410,455.0010,630.0010,455.0010,630.009,502.13194,912
Oct 8, 202410,335.0010,335.0010,280.0010,315.009,220.56174,766
Oct 7, 202410,360.0010,360.0010,290.0010,330.009,233.96178,742
Oct 4, 202410,085.0010,140.0010,085.0010,130.009,055.18162,494
Oct 2, 20249,905.009,905.009,775.009,815.008,773.61216,217

Related Tickers

EWT iShares MSCI Taiwan ETF
50.95
+6.55%
 
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
 
AIA iShares Asia 50 ETF
73.54
+4.52%
 
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
 
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
 
PSI Invesco Semiconductors ETF
48.23
+4.10%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
 
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
 
SOXX iShares Semiconductor ETF
190.03
+3.51%
 
EWD iShares MSCI Sweden ETF
44.55
+3.32%
 
QTUM Defiance Quantum ETF
77.91
+3.26%
 
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
 
SLX VanEck Steel ETF
62.51
+3.24%
 
SMH VanEck Semiconductor ETF
219.03
+3.17%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
 
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
 
QLD ProShares Ultra QQQ
93.54
+3.07%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
 
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
 
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
 
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
 
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
 
KIE SPDR S&P Insurance ETF
58.25
+2.88%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
 
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
 
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
 
DWLD Davis Select Worldwide ETF
38.41
+2.78%
 
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
 
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
 
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
 
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
 
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
 
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
 
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
 
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
 
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
 
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
 
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
 
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
 
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
 
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
 
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
 
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
 
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
 
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
 
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
 
PKB Invesco Building & Construction ETF
73.40
+2.41%
 
BFOR Barron's 400 ETF
70.82
+2.41%
 
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
 
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
 
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
 
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
 
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
 
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
 
IAK iShares U.S. Insurance ETF
134.16
+2.35%
 
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
 
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
 
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
 
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
 
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
 
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
 
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
 
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
 
IYF iShares U.S. Financials ETF
113.06
+2.27%
 
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
 
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
 
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
 
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
 
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
 
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
 
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
 
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
 
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
 
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
 
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
 
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
 
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
 
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
 
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
 
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
 
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
 
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
 
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
 
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
 
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
 
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
 
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
 
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
 
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
 
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
 
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
 
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
 
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
 
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
 
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
 
COPX Global X Copper Miners ETF
38.88
+2.13%