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
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
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

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