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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53,200	53,350	53,350	53,365	53,200	82
February 19, 2026	53,295	53,160	53,160	53,310	53,160	30
February 13, 2026	53,170	53,160	53,160	53,170	53,085	19
February 12, 2026	52,750	52,950	52,950	53,045	52,750	127
February 11, 2026	52,775	52,865	52,865	52,885	52,775	10
February 10, 2026	52,375	52,630	52,630	52,650	52,375	524
February 09, 2026	52,485	52,325	52,325	52,485	52,205	582
February 06, 2026	52,740	52,485	52,485	52,740	52,485	1,076
February 05, 2026	52,545	52,610	52,610	52,645	52,545	94,235
February 04, 2026	52,600	52,490	52,490	52,600	52,450	2,646
February 03, 2026	52,640	52,675	52,675	52,720	52,580	636
February 02, 2026	52,660	52,880	52,880	52,945	52,585	1,593
January 30, 2026	52,910	52,810	52,810	52,960	52,810	2,222
January 29, 2026	53,075	53,010	53,010	53,075	52,950	1,783
January 28, 2026	53,100	53,205	53,205	53,205	53,090	1,908
January 27, 2026	53,110	53,085	53,085	53,135	53,025	2,308
January 26, 2026	53,085	53,025	53,025	53,085	53,005	84
January 23, 2026	52,895	52,725	52,725	52,895	52,720	3,522
January 22, 2026	52,890	52,895	52,895	52,935	52,790	1,954
January 21, 2026	52,540	52,685	52,685	52,755	52,540	1,864
January 20, 2026	52,825	52,510	52,510	52,905	52,510	606
January 19, 2026	53,070	52,870	52,870	53,150	52,870	3,924
January 16, 2026	53,060	53,170	53,170	53,185	53,060	1,898
January 15, 2026	53,500	53,040	53,040	53,570	53,040	3,636
January 14, 2026	53,350	53,435	53,435	53,435	53,350	1,015
January 13, 2026	53,610	53,375	53,375	53,610	53,365	1,374
January 12, 2026	53,640	53,590	53,590	53,725	53,590	659
January 09, 2026	53,640	53,560	53,560	53,645	53,560	2,045
January 08, 2026	53,710	53,845	53,845	53,875	53,680	1,250
January 07, 2026	53,550	53,710	53,710	53,730	53,550	999
January 06, 2026	53,500	53,530	53,530	53,705	53,450	617
January 05, 2026	53,370	53,460	53,460	53,460	53,285	1,726
January 02, 2026	53,630	53,580	53,580	53,725	53,535	95
December 30, 2025	53,900	53,630	53,630	53,900	53,610	1,949
December 29, 2025	53,740	53,695	53,695	53,795	53,620	170
December 26, 2025	53,630	53,575	53,575	53,655	53,560	26
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

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