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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	111,085	111,150	111,150	111,160	111,085	5
September 23, 2025	111,095	111,095	111,095	111,105	111,060	9
September 22, 2025	111,005	111,035	111,035	111,055	111,005	4
September 19, 2025	110,975	111,015	111,015	111,020	110,975	5
September 18, 2025	110,930	110,835	110,835	110,930	110,835	4
September 17, 2025	110,955	110,950	110,950	110,955	110,940	5
September 16, 2025	110,940	110,875	110,875	110,940	110,875	5
September 15, 2025	111,010	111,000	111,000	111,045	111,000	4
September 12, 2025	110,870	110,910	110,910	110,910	110,870	6
September 11, 2025	110,930	110,935	110,935	110,945	110,930	4
September 10, 2025	110,915	110,905	110,905	110,915	110,905	5
September 09, 2025	110,955	110,915	110,915	110,955	110,900	4
September 08, 2025	110,895	110,925	110,925	110,925	110,895	5
September 05, 2025	110,930	110,970	110,970	110,980	110,930	10
September 04, 2025	110,885	110,955	110,955	110,997	110,885	13
September 03, 2025	110,970	111,030	111,030	111,030	110,970	10
September 02, 2025	110,825	110,885	110,885	110,885	110,825	4
September 01, 2025	110,870	110,865	110,865	110,870	110,845	4
August 29, 2025	110,780	110,770	110,770	110,780	110,770	4
August 28, 2025	110,630	110,775	110,775	110,775	110,630	10
August 27, 2025	110,705	110,675	110,675	110,705	110,675	5
August 26, 2025	110,825	110,810	110,810	110,825	110,800	5
August 25, 2025	110,760	110,780	110,780	110,780	110,760	4
August 22, 2025	110,860	110,880	110,880	110,880	110,800	12
August 21, 2025	110,765	110,765	110,765	110,785	110,765	4
August 20, 2025	110,815	110,830	110,830	110,830	110,815	5
August 19, 2025	110,700	110,775	110,775	110,775	110,700	5
August 18, 2025	110,715	110,750	110,750	110,750	110,715	5
August 14, 2025	110,570	110,580	110,580	110,580	110,570	4
August 13, 2025	110,695	110,680	110,680	110,695	110,680	5
August 12, 2025	110,670	110,670	110,670	110,670	110,660	5
August 11, 2025	110,685	110,665	110,665	110,685	110,625	8
August 08, 2025	110,555	110,575	110,575	110,575	110,555	4
August 07, 2025	110,600	110,610	110,610	110,635	110,600	4
August 06, 2025	110,595	110,605	110,605	110,605	110,585	4
August 05, 2025	110,620	110,640	110,640	110,640	110,620	4
August 04, 2025	110,510	110,595	110,595	110,595	110,510	4
August 01, 2025	110,790	110,835	110,835	110,840	110,790	16
July 31, 2025	110,765	110,685	110,685	110,765	110,685	5
July 30, 2025	110,710	110,735	110,735	110,745	110,670	7
July 29, 2025	110,675	110,685	110,685	110,695	110,650	6
July 28, 2025	110,800	110,760	110,760	110,800	110,760	6
July 25, 2025	110,710	110,755	110,755	110,755	110,710	5
July 24, 2025	110,745	110,750	110,750	110,750	110,665	8
July 23, 2025	110,660	110,660	110,660	110,670	110,650	182,005
July 22, 2025	110,715	110,720	110,720	110,720	110,705	182,004

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