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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	53,570	53,680	53,680	53,750	53,570	4,387
December 23, 2025	53,465	53,530	53,530	53,560	53,435	18
December 22, 2025	53,555	53,480	53,480	53,555	53,440	112
December 19, 2025	53,765	53,545	53,545	53,795	53,545	576
December 18, 2025	53,765	53,700	53,700	53,765	53,645	35
December 17, 2025	53,885	53,765	53,765	53,950	53,685	95
December 16, 2025	53,740	53,930	53,930	53,960	53,720	496
December 15, 2025	53,410	53,735	53,735	53,735	53,390	493
December 12, 2025	53,355	53,310	53,310	53,360	53,300	19
December 11, 2025	53,712	53,560	53,213	53,825	53,560	1,215
December 10, 2025	53,575	53,605	53,257.71	53,645	53,530	530
December 09, 2025	53,870	53,655	53,655	53,870	53,575	515
December 08, 2025	53,915	53,820	53,820	53,955	53,820	502
December 05, 2025	53,855	53,925	53,925	53,970	53,850	163
December 04, 2025	53,735	53,825	53,825	53,890	53,660	1,006
December 03, 2025	53,860	53,750	53,750	53,870	53,675	214
December 02, 2025	53,770	53,875	53,875	53,965	53,770	694
December 01, 2025	54,040	53,835	53,835	54,040	53,770	211
November 28, 2025	54,025	53,990	53,990	54,025	53,810	276
November 27, 2025	54,490	54,040	54,040	54,510	54,025	2,691
November 26, 2025	54,390	54,435	54,435	54,515	54,390	103
November 25, 2025	54,450	54,405	54,405	54,465	54,365	39
November 24, 2025	54,365	54,255	54,255	54,405	54,255	10
November 21, 2025	54,270	54,365	54,365	54,365	54,235	885
November 20, 2025	54,220	54,065	54,065	54,270	54,065	651
November 19, 2025	54,370	54,295	54,295	54,370	54,225	178
November 18, 2025	54,075	54,275	54,275	54,355	54,050	555
November 17, 2025	53,930	54,140	54,140	54,150	53,930	499
November 14, 2025	54,060	54,015	54,015	54,090	53,975	1,005
November 13, 2025	54,265	54,285	54,285	54,405	54,230	515
November 12, 2025	54,590	54,065	54,065	54,590	54,065	92,500
November 11, 2025	54,500	54,550	54,550	54,595	54,445	1,251
November 10, 2025	54,405	54,440	54,440	54,575	54,370	539
November 07, 2025	54,660	54,430	54,430	54,660	54,430	2,870
November 06, 2025	54,780	54,620	54,620	54,805	54,610	591
November 05, 2025	55,070	54,985	54,985	55,155	54,975	51
November 04, 2025	54,890	55,100	55,100	55,115	54,780	557
November 03, 2025	55,195	55,110	55,110	55,210	55,100	1,007
October 31, 2025	55,185	55,170	55,170	55,260	55,100	1,273
October 30, 2025	55,340	55,260	55,260	55,350	55,260	2,929
October 29, 2025	55,605	55,515	55,515	55,630	55,500	123
October 28, 2025	55,695	55,775	55,775	55,775	55,605	994
October 27, 2025	55,795	55,665	55,665	55,795	55,665	588
October 24, 2025	55,810	55,855	55,855	55,870	55,810	690
October 23, 2025	56,095	55,830	55,830	56,100	55,830	500
October 22, 2025	55,895	56,045	56,045	56,045	55,885	810
October 21, 2025	56,025	55,875	55,875	56,025	55,855	541
October 20, 2025	55,885	55,960	55,960	55,990	55,885	483
October 17, 2025	55,980	55,940	55,940	56,050	55,940	827
October 16, 2025	56,055	55,890	55,890	56,055	55,890	690
October 15, 2025	55,975	56,055	56,055	56,110	55,975	466
October 14, 2025	55,835	56,010	56,010	56,015	55,835	2,502
October 13, 2025	55,695	55,795	55,795	55,835	55,660	1,430
October 10, 2025	55,525	55,540	55,540	55,560	55,355	1,567
October 02, 2025	55,610	55,510	55,510	55,645	55,450	26
October 01, 2025	55,635	55,565	55,565	55,635	55,535	1,015
September 30, 2025	55,660	55,560	55,560	55,660	55,530	148
September 29, 2025	55,625	55,635	55,635	55,685	55,615	18
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

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