KB RISE KTB 10Y Futures ETF - 295000.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	55,855	55,585	55,585	55,855	55,455	316
September 25, 2025	56,025	55,885	55,885	56,095	55,885	90
September 24, 2025	56,245	56,065	56,065	56,245	56,020	487
September 23, 2025	56,175	56,245	56,245	56,245	56,145	646
September 22, 2025	56,190	56,135	56,135	56,190	56,075	1,468
September 19, 2025	56,395	56,210	56,210	56,395	56,190	23
September 18, 2025	56,285	56,475	56,475	56,505	56,270	536
September 17, 2025	56,305	56,370	56,370	56,375	56,305	458
September 16, 2025	56,260	56,255	56,255	56,300	56,250	53
September 15, 2025	56,135	56,200	56,200	56,215	56,085	434
September 12, 2025	56,200	56,170	56,170	56,260	56,150	82
September 11, 2025	56,180	56,180	56,180	56,210	56,135	453
September 10, 2025	56,120	56,050	56,050	56,120	56,050	92
September 09, 2025	56,070	56,135	56,135	56,160	56,070	206
September 08, 2025	55,985	55,950	55,950	56,055	55,940	137
September 05, 2025	55,905	55,915	55,915	55,930	55,875	520
September 04, 2025	55,840	55,770	55,770	55,840	55,760	7
September 03, 2025	55,810	55,680	55,680	55,810	55,605	134
September 02, 2025	55,940	55,870	55,870	55,940	55,870	56
September 01, 2025	56,030	55,970	55,970	56,055	55,945	180
August 29, 2025	56,065	56,085	56,085	56,090	56,065	24
August 28, 2025	56,090	56,095	56,095	56,140	56,080	1,197
August 27, 2025	55,910	56,025	56,025	56,030	55,910	154
August 26, 2025	55,905	55,840	55,840	55,920	55,820	26
August 25, 2025	55,915	55,845	55,845	55,920	55,845	24
August 22, 2025	55,820	55,815	55,815	55,855	55,805	178,015
August 21, 2025	55,840	55,865	55,865	55,875	55,825	48
August 20, 2025	55,835	55,805	55,805	55,835	55,770	547
August 19, 2025	55,845	55,750	55,750	55,845	55,750	90,070
August 18, 2025	55,895	55,880	55,880	55,920	55,880	40
August 14, 2025	56,055	56,050	56,050	56,110	56,050	40
August 13, 2025	56,020	55,990	55,990	56,020	55,910	565
August 12, 2025	56,055	55,990	55,990	56,055	55,990	1,757
August 11, 2025	56,095	56,140	56,140	56,140	56,060	40
August 08, 2025	56,175	56,110	56,110	56,175	56,110	431
August 07, 2025	56,135	56,125	56,125	56,175	56,080	18
August 06, 2025	56,110	56,095	56,095	56,195	56,095	430
August 05, 2025	56,135	56,110	56,110	56,185	56,110	33
August 04, 2025	56,040	55,995	55,995	56,070	55,995	231
August 01, 2025	55,920	55,760	55,760	55,920	55,750	504
July 31, 2025	55,825	55,965	55,965	55,965	55,825	48
July 30, 2025	55,945	55,940	55,940	55,955	55,915	480
July 29, 2025	55,765	55,775	55,775	55,880	55,765	52
July 28, 2025	55,610	55,770	55,770	55,770	55,590	11
July 25, 2025	55,630	55,610	55,610	55,700	55,610	84
July 24, 2025	55,780	55,685	55,685	55,780	55,665	112
July 23, 2025	55,795	55,740	55,740	55,795	55,710	46
July 22, 2025	55,700	55,745	55,745	55,785	55,695	1,068
July 21, 2025	55,475	55,605	55,605	55,605	55,475	178,820
July 18, 2025	55,430	55,515	55,515	55,535	55,415	11
July 17, 2025	55,415	55,345	55,345	55,415	55,345	90,073
July 16, 2025	55,395	55,515	55,515	55,515	55,395	696
July 15, 2025	55,490	55,535	55,535	55,560	55,465	854
July 14, 2025	55,735	55,510	55,510	55,735	55,510	1,401
July 11, 2025	55,870	55,750	55,750	55,870	55,750	928
July 10, 2025	55,745	55,780	55,780	55,790	55,720	43
July 09, 2025	55,600	55,540	55,540	55,600	55,540	40
July 08, 2025	55,655	55,610	55,610	55,695	55,605	15
July 07, 2025	55,600	55,625	55,625	55,685	55,600	455
July 04, 2025	55,715	55,715	55,715	55,740	55,715	36

KB RISE KTB 10Y Futures ETF (295000.KS) KSC