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
August 18, 2025	54,275	54,260	54,260	54,275	54,260	113
August 14, 2025	54,095	54,095	54,095	54,095	54,095	0
August 13, 2025	54,155	54,155	54,155	54,155	54,155	0
August 12, 2025	54,105	54,105	54,105	54,105	54,105	2
August 11, 2025	54,050	54,050	54,050	54,050	54,050	200
August 08, 2025	53,970	53,980	53,980	53,980	53,970	8
August 07, 2025	53,970	53,970	53,970	53,975	53,945	2,066
August 06, 2025	53,955	53,955	53,955	53,955	53,955	100
August 05, 2025	54,005	53,970	53,970	54,005	53,920	457
August 04, 2025	54,090	54,000	54,000	54,090	54,000	4,254
August 01, 2025	54,185	54,250	54,250	54,250	54,185	2,030
July 31, 2025	54,170	54,120	54,120	54,170	54,120	2,010
July 30, 2025	54,140	54,140	54,140	54,140	54,140	0
July 29, 2025	54,285	54,285	54,285	54,285	54,285	0
July 28, 2025	54,285	54,285	54,285	54,285	54,285	0
July 25, 2025	54,340	54,340	54,340	54,340	54,340	3
July 24, 2025	54,305	54,305	54,305	54,305	54,305	2
July 23, 2025	54,230	54,230	54,230	54,230	54,230	20
July 22, 2025	54,350	54,350	54,350	54,350	54,350	10
July 21, 2025	54,405	54,405	54,405	54,405	54,405	2
July 18, 2025	54,510	54,510	54,510	54,510	54,510	0
July 17, 2025	54,640	54,640	54,640	54,640	54,640	0
July 16, 2025	54,600	54,475	54,475	54,600	54,475	18
July 15, 2025	54,485	54,430	54,430	54,560	54,430	1,191
July 14, 2025	54,255	54,440	54,440	54,440	54,255	27
July 11, 2025	54,185	54,100	54,100	54,185	54,100	18
July 10, 2025	54,205	54,185	54,185	54,205	54,140	1,011
July 09, 2025	54,355	54,355	54,355	54,355	54,355	0
July 08, 2025	54,265	54,345	54,345	54,345	54,265	8
July 07, 2025	54,290	54,295	54,295	54,300	54,265	93
July 04, 2025	54,180	54,180	54,180	54,180	54,180	2
July 03, 2025	54,250	54,250	54,250	54,250	54,250	28
July 02, 2025	54,210	54,210	54,210	54,210	54,210	0
July 01, 2025	54,075	54,010	54,010	54,100	54,010	28
June 30, 2025	54,065	54,065	54,065	54,065	54,065	0
June 27, 2025	53,985	53,985	53,985	53,985	53,985	0
June 26, 2025	54,010	54,010	54,010	54,010	54,010	17
June 25, 2025	54,065	54,065	54,065	54,110	54,065	14
June 24, 2025	54,085	54,105	54,105	54,105	54,060	26
June 23, 2025	54,330	54,290	54,290	54,375	54,290	1,017
June 20, 2025	54,325	54,420	54,420	54,435	54,325	75
June 19, 2025	54,310	54,310	54,310	54,310	54,310	0
June 18, 2025	54,270	54,310	54,310	54,310	54,200	142
June 17, 2025	54,190	54,270	54,270	54,330	54,165	186
June 16, 2025	54,445	54,285	54,285	54,445	54,285	8
June 13, 2025	54,045	54,230	54,230	54,275	54,045	25
June 12, 2025	54,180	54,280	54,280	54,280	54,180	21
June 11, 2025	54,150	54,240	54,240	54,240	54,150	73
June 10, 2025	54,250	54,285	54,285	54,315	54,250	242
June 09, 2025	54,405	54,270	54,270	54,430	54,270	104
June 05, 2025	54,130	54,210	54,210	54,225	54,130	170
June 04, 2025	54,335	54,225	54,225	54,335	54,200	500
June 02, 2025	53,780	53,780	53,780	53,780	53,780	60
May 30, 2025	53,500	53,520	53,520	53,520	53,500	8
May 29, 2025	53,425	53,610	53,610	53,610	53,425	442
May 28, 2025	53,440	53,440	53,440	53,440	53,440	0
May 27, 2025	53,600	53,600	53,600	53,600	53,600	1
May 26, 2025	53,585	53,600	53,600	53,600	53,585	9
May 23, 2025	53,625	53,715	53,715	53,740	53,625	96
May 22, 2025	53,745	53,775	53,775	53,820	53,745	31

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