KB RISE KTB 3Y Futurues Inverse ETF - 282000.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	111,810	111,810	111,810	111,820	111,790	5
December 23, 2025	111,980	111,960	111,960	111,980	111,890	6
December 22, 2025	111,925	111,895	111,895	111,985	111,895	29
December 19, 2025	111,815	111,975	111,975	111,975	111,815	5
December 18, 2025	111,815	111,755	111,755	111,835	111,720	4
December 17, 2025	111,875	111,940	111,940	112,025	111,875	4
December 16, 2025	111,865	111,830	111,830	111,930	111,830	4
December 15, 2025	112,175	111,955	111,955	112,175	111,955	177,005
December 12, 2025	112,150	112,180	112,180	112,180	112,145	13
December 11, 2025	113,540	113,785	112,306	113,785	113,470	23
December 10, 2025	113,650	113,615	112,138.21	113,780	113,615	88,008
December 09, 2025	113,465	113,615	112,138.21	113,615	113,465	444,004
December 08, 2025	113,305	113,380	111,906.26	113,380	113,305	355,004
December 05, 2025	113,415	113,320	111,847.04	113,415	113,320	90,009
December 04, 2025	113,440	113,380	113,380	113,440	113,345	5
December 03, 2025	113,390	113,490	113,490	113,490	113,390	5
December 02, 2025	113,385	113,355	113,355	113,385	113,310	6
December 01, 2025	113,250	113,410	113,410	113,445	113,250	5
November 28, 2025	113,290	113,215	113,215	113,355	113,215	8
November 27, 2025	112,905	113,335	113,335	113,335	112,905	9
November 26, 2025	112,890	112,880	112,880	112,890	112,805	5
November 25, 2025	112,895	112,925	112,925	112,935	112,895	5
November 24, 2025	112,760	112,780	112,780	112,780	112,750	4
November 21, 2025	112,870	112,825	112,825	112,870	112,815	88,004
November 20, 2025	112,840	112,915	112,915	112,915	112,830	5
November 19, 2025	112,815	112,825	112,825	112,845	112,815	5
November 18, 2025	112,925	112,785	112,785	112,925	112,755	6
November 17, 2025	113,120	112,970	112,970	113,120	112,960	6
November 14, 2025	113,060	112,975	112,975	114,265	112,975	115
November 13, 2025	112,890	112,945	112,945	112,945	112,880	7
November 12, 2025	112,555	112,990	112,990	112,990	112,555	91,007
November 11, 2025	112,605	112,605	112,605	112,605	112,590	5
November 10, 2025	112,770	112,685	112,685	112,775	112,675	177,010
November 07, 2025	112,550	112,790	112,790	112,790	112,520	13
November 06, 2025	112,430	112,525	112,525	112,525	112,430	355,005
November 05, 2025	112,285	112,330	112,330	112,330	112,285	4
November 04, 2025	104,070	112,210	112,210	112,395	104,070	14
November 03, 2025	112,160	112,255	112,255	112,255	112,160	14
October 31, 2025	112,210	112,115	112,115	112,210	112,075	180,015
October 30, 2025	112,175	112,210	112,210	112,210	112,155	90,004
October 29, 2025	111,905	111,975	111,975	111,985	111,905	4
October 28, 2025	111,915	111,885	111,885	111,935	111,885	5
October 27, 2025	111,715	111,790	111,790	111,827	111,715	6
October 24, 2025	111,770	111,770	111,770	111,770	111,750	4
October 23, 2025	111,575	111,755	111,755	111,755	111,575	5
October 22, 2025	111,785	111,675	111,675	111,785	111,675	8
October 21, 2025	111,590	111,660	111,660	111,675	111,590	5
October 20, 2025	111,665	111,645	111,645	111,665	111,635	8
October 17, 2025	111,495	111,515	111,515	111,525	111,475	13
October 16, 2025	111,480	111,635	111,635	111,635	111,480	4
October 15, 2025	111,445	111,380	111,380	111,445	111,360	5
October 14, 2025	111,570	111,500	111,500	111,570	111,480	209
October 13, 2025	111,575	111,510	111,510	111,605	111,510	4
October 10, 2025	111,745	111,700	111,700	111,775	111,690	1,138
October 02, 2025	111,535	111,585	111,585	111,595	111,535	4
October 01, 2025	111,610	111,660	111,660	111,660	111,610	5
September 30, 2025	111,450	111,520	111,520	111,520	111,450	5
September 29, 2025	111,490	111,490	111,490	111,505	111,480	5
September 26, 2025	111,375	111,415	111,415	111,540	111,375	9
September 25, 2025	111,225	111,350	111,350	111,350	111,225	6

KB RISE KTB 3Y Futurues Inverse ETF (282000.KS) KSC