Samsung Kodex 10 Year F-LKBT Inverse ETF - Bonds-Derivatives - 176950.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57,060	57,065	57,065	57,065	57,060	302
February 19, 2026	57,075	57,200	57,200	57,200	57,050	524
February 13, 2026	57,165	57,180	57,180	57,250	57,165	324
February 12, 2026	57,595	57,415	57,415	57,605	57,310	367
February 11, 2026	57,650	57,525	57,525	57,650	57,450	405
February 10, 2026	57,955	57,700	57,700	57,955	57,700	323
February 09, 2026	57,950	58,115	58,115	58,115	57,890	386
February 06, 2026	57,495	57,890	57,890	57,890	57,495	180,206
February 05, 2026	57,830	57,775	57,775	57,845	57,675	403
February 04, 2026	57,800	57,820	57,820	57,985	57,725	863
February 03, 2026	57,675	57,635	57,635	57,795	57,635	174,215
February 02, 2026	57,625	57,435	57,435	57,680	57,425	208
January 30, 2026	57,280	57,510	57,510	57,510	57,280	355
January 29, 2026	57,205	57,290	57,290	57,355	57,205	311
January 28, 2026	57,185	57,090	57,090	57,200	57,025	484
January 27, 2026	57,140	57,180	57,180	57,205	57,140	306
January 26, 2026	57,220	57,265	57,265	57,265	57,185	317
January 23, 2026	57,385	57,545	57,545	57,545	57,370	203
January 22, 2026	57,335	57,385	57,385	57,460	57,335	287
January 21, 2026	57,740	57,565	57,565	57,740	57,500	358
January 20, 2026	57,385	57,385	57,385	57,385	57,385	174,003
January 19, 2026	57,080	57,360	57,360	57,360	57,080	200
January 16, 2026	57,180	57,050	57,050	57,180	57,050	458
January 15, 2026	56,610	57,115	57,115	57,115	56,610	259
January 14, 2026	56,865	56,755	56,755	56,865	56,700	201
January 13, 2026	56,645	56,775	56,775	56,775	56,645	200
January 12, 2026	56,405	56,570	56,570	56,570	56,405	317
January 09, 2026	56,400	56,550	56,550	56,550	56,400	300
January 08, 2026	56,275	56,225	56,225	56,275	56,225	300
January 07, 2026	56,520	56,450	56,450	56,520	56,440	106
January 06, 2026	56,480	56,595	56,595	56,600	56,465	316
January 05, 2026	56,695	56,695	56,695	56,695	56,695	41
January 02, 2026	56,405	56,505	56,505	56,505	56,405	317
December 30, 2025	56,255	56,255	56,255	56,255	56,255	4
December 29, 2025	56,255	56,350	56,350	56,350	56,235	8
December 26, 2025	56,950	56,950	56,385	56,950	56,950	8
December 24, 2025	56,935	56,850	56,850	56,935	56,820	250
December 23, 2025	57,195	57,045	57,045	57,260	56,990	232
December 22, 2025	56,950	57,050	57,050	57,050	56,950	180,308
December 19, 2025	56,795	57,005	57,005	57,005	56,795	180,217
December 18, 2025	56,740	56,800	56,800	56,800	56,665	202
December 17, 2025	56,590	56,775	56,775	56,785	56,590	380
December 16, 2025	56,695	56,575	56,575	56,700	56,465	180,550
December 15, 2025	56,940	56,785	56,785	56,940	56,785	233
December 12, 2025	57,190	57,155	57,155	57,190	57,155	534,014
December 11, 2025	57,115	57,265	57,265	57,265	57,090	607
December 10, 2025	57,225	57,220	57,220	57,275	57,185	187,413
December 09, 2025	56,915	57,155	57,155	57,155	56,915	102
December 08, 2025	56,830	56,965	56,965	56,965	56,800	1,327
December 05, 2025	56,880	56,830	56,830	56,895	56,830	256
December 04, 2025	56,950	56,955	56,955	57,170	56,950	7,079
December 03, 2025	56,895	57,020	57,020	57,020	56,835	4,249
December 02, 2025	57,075	56,870	56,870	57,075	56,800	242
December 01, 2025	56,870	56,940	56,940	57,010	56,870	361,239
November 28, 2025	56,695	56,745	56,745	56,965	56,680	870
November 27, 2025	56,265	56,680	56,680	56,730	56,265	138
November 26, 2025	56,295	56,285	56,285	56,295	56,195	214
November 25, 2025	56,315	56,295	56,295	56,375	56,190	1,377
November 24, 2025	56,350	56,440	56,440	56,440	56,215	138
November 21, 2025	56,395	56,305	56,305	56,395	56,305	101

Samsung Kodex 10 Year F-LKBT Inverse ETF - Bonds-Derivatives (176950.KS) KSC