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
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
September 04, 2025	54,465	54,480	54,480	54,485	54,465	5
September 03, 2025	54,470	54,545	54,545	54,545	54,470	5
September 02, 2025	54,330	54,330	54,330	54,330	54,330	6
September 01, 2025	54,225	54,275	54,275	54,275	54,225	51
August 29, 2025	54,125	54,110	54,110	54,145	54,110	26
August 28, 2025	54,150	54,150	54,150	54,150	54,150	100
August 27, 2025	54,280	54,190	54,190	54,280	54,190	31
August 26, 2025	54,365	54,365	54,365	54,365	54,365	0
August 25, 2025	54,350	54,350	54,350	54,350	54,350	0
August 22, 2025	54,380	54,380	54,380	54,385	54,380	6
August 21, 2025	54,310	54,310	54,310	54,310	54,310	0
August 20, 2025	54,370	54,370	54,370	54,370	54,370	2
August 19, 2025	54,390	54,390	54,390	54,390	54,390	0
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

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