Samsung Kodex Ultra Treasury Bond Futures Inverse(H) ETF - 304670.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11,630	11,630	11,630	11,630	11,630	33
January 12, 2026	11,640	11,675	11,675	11,675	11,640	589
January 09, 2026	11,650	11,670	11,670	11,700	11,650	2,283
January 08, 2026	11,630	11,630	11,630	11,630	11,630	5
January 07, 2026	11,735	11,700	11,700	11,735	11,700	4
January 06, 2026	11,700	11,775	11,775	11,775	11,695	20,264
January 05, 2026	11,760	11,745	11,745	11,760	11,710	5
January 02, 2026	11,675	11,760	11,760	11,760	11,675	10,050
December 30, 2025	11,620	11,620	11,620	11,620	11,620	0
December 29, 2025	11,640	11,640	11,640	11,640	11,640	0
December 26, 2025	11,760	11,760	11,640	11,760	11,760	0
December 24, 2025	11,785	11,780	11,780	11,785	11,780	10,020
December 23, 2025	11,785	11,755	11,755	11,785	11,755	13,510
December 22, 2025	11,755	11,790	11,790	11,805	11,755	10,116
December 19, 2025	11,765	11,755	11,755	11,795	11,755	20,166
December 18, 2025	11,790	11,765	11,765	11,790	11,760	196
December 17, 2025	11,805	11,845	11,845	11,850	11,765	114
December 16, 2025	11,805	11,840	11,840	11,840	11,785	276
December 15, 2025	11,835	11,800	11,800	11,845	11,795	11,536
December 12, 2025	11,745	11,775	11,775	11,775	11,740	101
December 11, 2025	11,690	11,665	11,665	11,690	11,665	48
December 10, 2025	11,755	11,725	11,725	11,755	11,725	183
December 09, 2025	11,740	11,680	11,680	11,780	11,680	410
December 08, 2025	11,660	11,740	11,740	11,740	11,650	344
December 05, 2025	11,650	11,650	11,650	11,650	11,650	2
December 04, 2025	11,640	11,650	11,650	11,650	11,605	92
December 03, 2025	11,640	11,645	11,645	11,645	11,640	70
December 02, 2025	11,625	11,640	11,640	11,650	11,620	180
December 01, 2025	11,565	11,565	11,565	11,565	11,565	11
November 28, 2025	11,465	11,465	11,465	11,535	11,465	35
November 27, 2025	11,450	11,450	11,450	11,450	11,450	11
November 26, 2025	11,480	11,485	11,485	11,490	11,480	32
November 25, 2025	11,545	11,545	11,545	11,545	11,545	11
November 24, 2025	11,590	11,570	11,570	11,590	11,570	103
November 21, 2025	11,615	11,605	11,605	11,615	11,590	6
November 20, 2025	11,675	11,670	11,670	11,680	11,670	137
November 19, 2025	11,650	11,635	11,635	11,650	11,630	23
November 18, 2025	11,650	11,595	11,595	11,650	11,595	28
November 17, 2025	11,655	11,650	11,650	11,680	11,650	306
November 14, 2025	11,580	11,590	11,590	11,600	11,580	9
November 13, 2025	11,510	11,515	11,515	11,520	11,510	257
November 12, 2025	11,520	11,540	11,540	11,545	11,520	118
November 11, 2025	11,585	11,570	11,570	11,590	11,570	38
November 10, 2025	11,610	11,640	11,640	11,640	11,590	43,056
November 07, 2025	11,545	11,550	11,550	11,550	11,535	87
November 06, 2025	11,645	11,620	11,620	11,650	11,620	82
November 05, 2025	11,485	11,485	11,485	11,495	11,460	468
November 04, 2025	11,560	11,525	11,525	11,570	11,525	5,013
November 03, 2025	11,495	11,515	11,515	11,515	11,490	917
October 31, 2025	11,490	11,490	11,490	11,495	11,480	10,055
October 30, 2025	11,430	11,440	11,440	11,450	11,430	34,161
October 29, 2025	11,300	11,280	11,280	11,300	11,280	15
October 28, 2025	11,290	11,305	11,305	11,305	11,290	2,219
October 27, 2025	11,430	11,450	11,450	11,450	11,415	353
October 24, 2025	11,350	11,345	11,345	11,355	11,345	10,644
October 23, 2025	11,275	11,280	11,280	11,280	11,260	505
October 22, 2025	11,285	11,280	11,280	11,290	11,275	213
October 21, 2025	11,320	11,325	11,325	11,330	11,320	915
October 20, 2025	11,415	11,430	11,430	11,430	11,410	1,652
October 17, 2025	11,352	11,320	11,320	11,352	11,315	306

Samsung Kodex Ultra Treasury Bond Futures Inverse(H) ETF (304670.KS) KSC