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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	112,730	112,615	112,615	112,730	112,615	4
February 19, 2026	112,570	112,675	112,675	112,675	112,555	11
February 13, 2026	112,600	112,620	112,620	112,660	112,575	11
February 12, 2026	112,800	112,645	112,645	112,800	112,605	7
February 11, 2026	112,840	112,790	112,790	112,840	112,760	14
February 10, 2026	112,925	112,810	112,810	112,925	112,810	8
February 09, 2026	113,070	113,065	113,065	113,110	113,035	89,006
February 06, 2026	112,750	112,980	112,980	112,980	112,750	5
February 05, 2026	112,980	112,955	112,955	112,980	112,865	17
February 04, 2026	112,870	112,940	112,940	112,940	112,870	88,005
February 03, 2026	112,830	112,885	112,885	112,895	112,800	89,016
February 02, 2026	112,725	112,665	112,665	112,795	112,645	19
January 30, 2026	112,710	112,720	112,720	112,720	112,685	13
January 29, 2026	112,420	112,530	112,530	112,580	112,420	15
January 28, 2026	112,535	112,450	112,450	112,535	112,440	14
January 27, 2026	112,520	112,510	112,510	112,545	112,510	5
January 26, 2026	112,520	112,550	112,550	112,565	112,520	5
January 23, 2026	112,585	112,690	112,690	112,690	112,585	5
January 22, 2026	112,575	112,615	112,615	112,660	112,575	10
January 21, 2026	112,745	112,625	112,625	112,745	112,625	4
January 20, 2026	112,720	112,885	112,885	112,885	112,645	5
January 19, 2026	112,485	112,580	112,580	112,580	112,485	4
January 16, 2026	112,515	112,450	112,450	112,515	112,450	4
January 15, 2026	112,100	112,450	112,450	112,450	112,100	176,005
January 14, 2026	112,260	112,195	112,195	112,260	112,175	4
January 13, 2026	112,095	112,190	112,190	112,200	112,095	4
January 12, 2026	112,160	112,180	112,180	112,180	112,095	42
January 09, 2026	112,035	112,055	112,055	112,130	112,035	30
January 08, 2026	112,070	112,005	112,005	112,070	112,005	4
January 07, 2026	112,065	111,960	111,960	112,065	111,960	89,004
January 06, 2026	112,110	112,140	112,140	112,140	112,035	5
January 05, 2026	112,055	112,020	112,020	112,140	112,020	5
January 02, 2026	111,895	111,980	111,980	111,990	111,895	10
December 30, 2025	111,785	111,985	111,985	111,985	111,785	5
December 29, 2025	111,845	111,800	111,800	111,845	111,800	5
December 26, 2025	111,925	111,945	111,945	111,945	111,915	5
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

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