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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,722	1,685	1,685	1,726	1,683	181.69M
February 19, 2026	1,733	1,725	1,725	1,747	1,722	144.67M
February 13, 2026	1,784	1,778	1,778	1,791	1,752	252.66M
February 12, 2026	1,818	1,777	1,777	1,825	1,776	178.46M
February 11, 2026	1,864	1,843	1,843	1,880	1,832	127.01M
February 10, 2026	1,842	1,859	1,859	1,862	1,834	131.3M
February 09, 2026	1,852	1,861	1,861	1,872	1,847	129.07M
February 06, 2026	1,989	1,943	1,943	2,025	1,933	275.31M
February 05, 2026	1,897	1,922	1,922	1,933	1,873	221.69M
February 04, 2026	1,885	1,844	1,844	1,895	1,840	185.48M
February 03, 2026	1,945	1,867	1,867	1,954	1,867	244.36M
February 02, 2026	1,955	2,030	2,030	2,030	1,927	266.39M
January 30, 2026	1,932	1,914	1,914	1,933	1,876	217.89M
January 29, 2026	1,911	1,919	1,919	1,981	1,904	215.28M
January 28, 2026	1,951	1,941	1,941	1,963	1,931	182.55M
January 27, 2026	2,055	1,975	1,975	2,075	1,975	127.87M
January 26, 2026	2,025	2,050	2,050	2,050	2,010	72.71M
January 23, 2026	2,030	2,025	2,025	2,055	2,010	104.44M
January 22, 2026	2,020	2,040	2,040	2,050	2,005	128.33M
January 21, 2026	2,115	2,060	2,060	2,115	2,055	130.66M
January 20, 2026	2,065	2,080	2,080	2,105	2,050	94.04M
January 19, 2026	2,100	2,060	2,060	2,105	2,050	95.98M
January 16, 2026	2,100	2,090	2,090	2,120	2,080	89.75M
January 15, 2026	2,160	2,115	2,115	2,165	2,115	94.03M
January 14, 2026	2,170	2,150	2,150	2,175	2,150	62.62M
January 13, 2026	2,170	2,160	2,160	2,190	2,160	103.1M
January 12, 2026	2,175	2,190	2,190	2,220	2,170	86.27M
January 09, 2026	2,230	2,200	2,200	2,250	2,195	93.56M
January 08, 2026	2,235	2,220	2,220	2,240	2,175	109.16M
January 07, 2026	2,205	2,220	2,220	2,255	2,180	103.9M
January 06, 2026	2,285	2,235	2,235	2,310	2,235	85.82M
January 05, 2026	2,315	2,275	2,275	2,320	2,270	77.25M
January 02, 2026	2,430	2,360	2,360	2,435	2,360	54.69M
December 30, 2025	2,450	2,430	2,430	2,460	2,420	31.4M
December 29, 2025	2,480	2,440	2,440	2,485	2,435	48.61M
December 26, 2025	2,520	2,505	2,505	2,525	2,490	42.13M
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

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