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
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
November 20, 2025	56,490	56,610	56,610	56,610	56,490	101
November 19, 2025	56,395	56,365	56,365	56,445	56,365	113
November 18, 2025	56,605	56,385	56,385	56,605	56,360	223
November 17, 2025	56,740	56,510	56,510	56,740	56,510	182,424
November 14, 2025	56,500	56,645	56,645	56,775	56,500	196,012
November 13, 2025	56,350	56,345	56,345	56,385	56,265	113
November 12, 2025	56,125	56,555	56,555	56,555	56,125	108
November 11, 2025	56,165	56,055	56,055	56,165	56,055	14
November 10, 2025	56,030	56,190	56,190	56,230	56,025	534,155
November 07, 2025	55,995	56,065	56,065	56,105	55,910	232
November 06, 2025	55,830	55,975	55,975	55,985	55,795	539,424
November 05, 2025	55,505	55,435	55,435	55,540	55,435	1,007
November 04, 2025	55,685	55,690	55,690	55,775	55,650	30
November 03, 2025	55,430	55,390	55,390	55,430	55,370	4
October 31, 2025	55,390	55,460	55,460	55,470	55,310	360,020
October 30, 2025	55,210	55,230	55,230	55,260	55,205	39
October 29, 2025	54,975	54,970	54,970	54,975	54,920	90,008
October 28, 2025	54,865	54,865	54,865	54,865	54,860	91,014
October 27, 2025	54,855	54,855	54,855	54,855	54,855	0
October 24, 2025	54,715	54,715	54,715	54,715	54,715	2
October 23, 2025	54,545	54,680	54,680	54,680	54,545	3
October 22, 2025	54,570	54,570	54,570	54,570	54,570	32
October 21, 2025	54,505	54,570	54,570	54,570	54,505	18
October 20, 2025	54,530	54,530	54,530	54,530	54,530	148
October 17, 2025	54,530	54,530	54,530	54,530	54,530	40
October 16, 2025	54,410	54,535	54,535	54,535	54,410	8
October 15, 2025	54,440	54,440	54,440	54,440	54,440	0
October 14, 2025	54,610	54,495	54,495	54,610	54,495	492
October 13, 2025	54,745	54,650	54,650	54,745	54,650	100
October 10, 2025	55,040	55,040	55,040	55,050	55,005	1,668
October 02, 2025	54,820	54,880	54,880	54,925	54,820	7
October 01, 2025	54,765	54,820	54,820	54,820	54,765	51
September 30, 2025	54,735	54,810	54,810	54,810	54,735	8
September 29, 2025	54,750	54,720	54,720	54,750	54,720	9
September 26, 2025	54,730	54,730	54,730	54,730	54,730	0
September 25, 2025	54,280	54,270	54,270	54,280	54,270	4
September 24, 2025	54,255	54,255	54,255	54,255	54,255	0
September 23, 2025	54,190	54,100	54,100	54,190	54,100	24
September 22, 2025	54,200	54,200	54,200	54,225	54,200	3
September 19, 2025	53,995	54,100	54,100	54,100	53,995	51
September 18, 2025	53,845	53,845	53,845	53,845	53,845	0
September 17, 2025	53,970	53,970	53,970	53,970	53,970	0
September 16, 2025	54,015	54,025	54,025	54,025	54,015	51
September 15, 2025	54,100	54,100	54,100	54,100	54,100	0
September 12, 2025	54,035	54,035	54,035	54,035	54,035	2
September 11, 2025	54,140	54,140	54,140	54,140	54,140	0
September 10, 2025	54,205	54,205	54,205	54,205	54,205	0
September 09, 2025	54,170	54,115	54,115	54,170	54,115	201
September 08, 2025	54,300	54,310	54,310	54,345	54,290	261
September 05, 2025	54,390	54,360	54,360	54,390	54,355	4

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