Samsung Kodex Inverse ETF - Equity-Derivatives - 114800.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,520	2,525	2,525	2,535	2,510	21.21M
December 23, 2025	2,525	2,525	2,525	2,535	2,510	31.64M
December 22, 2025	2,550	2,535	2,535	2,555	2,535	37.31M
December 19, 2025	2,575	2,600	2,600	2,615	2,570	35.43M
December 18, 2025	2,625	2,610	2,610	2,635	2,592	63.65M
December 17, 2025	2,625	2,580	2,580	2,640	2,580	49.16M
December 16, 2025	2,580	2,630	2,630	2,635	2,570	55.96M
December 15, 2025	2,580	2,575	2,575	2,590	2,555	45.95M
December 12, 2025	2,540	2,515	2,515	2,555	2,510	51.54M
December 11, 2025	2,515	2,555	2,555	2,555	2,502	66.32M
December 10, 2025	2,525	2,535	2,535	2,540	2,500	41M
December 09, 2025	2,530	2,530	2,530	2,545	2,515	25.53M
December 08, 2025	2,535	2,515	2,515	2,570	2,515	44.01M
December 05, 2025	2,610	2,550	2,550	2,620	2,550	49.31M
December 04, 2025	2,610	2,600	2,600	2,635	2,600	39.24M
December 03, 2025	2,610	2,590	2,590	2,630	2,575	61.33M
December 02, 2025	2,660	2,620	2,620	2,665	2,615	57.54M
December 01, 2025	2,645	2,675	2,675	2,700	2,630	55.42M
November 28, 2025	2,620	2,670	2,670	2,680	2,615	37.17M
November 27, 2025	2,625	2,630	2,630	2,645	2,600	61.97M
November 26, 2025	2,695	2,650	2,650	2,720	2,650	73.12M
November 25, 2025	2,665	2,725	2,725	2,745	2,655	68.05M
November 24, 2025	2,695	2,740	2,740	2,750	2,680	75.39M
November 21, 2025	2,745	2,740	2,740	2,760	2,720	79.8M
November 20, 2025	2,605	2,630	2,630	2,640	2,585	83.9M
November 19, 2025	2,660	2,687	2,687	2,745	2,660	104.74M
November 18, 2025	2,620	2,670	2,670	2,675	2,590	74.61M
November 17, 2025	2,590	2,580	2,580	2,615	2,575	59.01M
November 14, 2025	2,605	2,645	2,645	2,645	2,585	89.53M
November 13, 2025	2,560	2,525	2,525	2,560	2,515	57.11M
November 12, 2025	2,570	2,540	2,540	2,585	2,530	73.64M
November 11, 2025	2,555	2,565	2,565	2,592	2,505	133.7M
November 10, 2025	2,640	2,590	2,590	2,655	2,570	82.64M
November 07, 2025	2,670	2,670	2,670	2,720	2,615	139.01M
November 06, 2025	2,575	2,620	2,620	2,660	2,565	118.32M
November 05, 2025	2,610	2,635	2,635	2,735	2,607	206.92M
November 04, 2025	2,500	2,565	2,565	2,570	2,490	97.82M
November 03, 2025	2,575	2,495	2,495	2,580	2,495	84.15M
October 31, 2025	2,600	2,570	2,570	2,625	2,570	60.84M
October 30, 2025	2,595	2,605	2,605	2,620	2,565	133.87M
October 29, 2025	2,640	2,610	2,610	2,675	2,610	77.97M
October 28, 2025	2,670	2,670	2,670	2,700	2,660	55.34M
October 27, 2025	2,675	2,640	2,640	2,680	2,640	65.16M
October 24, 2025	2,755	2,715	2,715	2,765	2,712	67.93M
October 23, 2025	2,800	2,795	2,795	2,815	2,745	79.37M
October 22, 2025	2,800	2,760	2,760	2,835	2,760	59.22M
October 21, 2025	2,775	2,795	2,795	2,805	2,735	86.71M
October 20, 2025	2,825	2,795	2,795	2,875	2,795	62.05M
October 17, 2025	2,880	2,850	2,850	2,880	2,810	71.78M
October 16, 2025	2,935	2,855	2,855	2,935	2,855	79.59M
October 15, 2025	3,005	2,935	2,935	3,010	2,930	52.11M
October 14, 2025	2,970	3,020	3,020	3,045	2,930	91.02M
October 13, 2025	3,020	2,990	2,990	3,050	2,990	59.69M
October 10, 2025	2,975	2,955	2,955	3,000	2,945	48.48M
October 02, 2025	3,055	3,030	3,030	3,070	3,002	69.57M
October 01, 2025	3,150	3,130	3,130	3,150	3,120	29.02M
September 30, 2025	3,155	3,160	3,160	3,170	3,145	24.65M
September 29, 2025	3,180	3,150	3,150	3,185	3,145	33.9M
September 26, 2025	3,155	3,205	3,205	3,230	3,155	37.23M
September 25, 2025	3,150	3,125	3,125	3,150	3,115	29.66M

Samsung Kodex Inverse ETF - Equity-Derivatives (114800.KS) KSC