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
September 05, 2025	11,875	11,880	11,880	11,885	11,860	6
September 04, 2025	11,985	11,975	11,975	12,010	11,970	356
September 03, 2025	12,135	12,155	12,155	12,155	12,135	22
September 02, 2025	12,090	12,115	12,115	12,115	12,090	193
September 01, 2025	12,070	12,070	12,070	12,070	12,055	606
August 29, 2025	11,930	11,975	11,975	11,975	11,930	492
August 28, 2025	12,010	11,985	11,985	12,010	11,985	19
August 27, 2025	12,055	12,035	12,035	12,055	12,035	9
August 26, 2025	12,025	12,075	12,075	12,075	12,025	152
August 25, 2025	11,955	11,960	11,960	11,965	11,955	15
August 22, 2025	12,005	12,030	12,030	12,030	12,005	89
August 21, 2025	12,000	11,995	11,995	12,000	11,965	49
August 20, 2025	12,030	12,040	12,040	12,040	12,000	33
August 19, 2025	12,070	12,050	12,050	12,070	12,050	5,948
August 18, 2025	12,030	12,025	12,025	12,030	11,980	152
August 14, 2025	11,875	11,860	11,860	11,875	11,830	339
August 13, 2025	11,980	11,955	11,955	11,980	11,955	1,256
August 12, 2025	11,890	11,890	11,890	11,920	11,890	52
August 11, 2025	11,905	11,890	11,890	11,905	11,890	20
August 08, 2025	11,855	11,870	11,870	11,870	11,850	445
August 07, 2025	11,845	11,860	11,860	11,860	11,825	444
August 06, 2025	11,795	11,800	11,800	11,812	11,795	458
August 05, 2025	11,800	11,810	11,810	11,820	11,800	134
August 04, 2025	11,875	11,930	11,930	11,940	11,860	664
August 01, 2025	12,010	12,000	12,000	12,010	12,000	96
July 31, 2025	11,980	11,935	11,935	12,005	11,935	63
July 30, 2025	11,940	11,920	11,920	11,940	11,920	299
July 29, 2025	12,125	12,090	12,090	12,125	12,090	56
July 28, 2025	12,100	12,080	12,080	12,100	12,070	48
July 25, 2025	12,085	12,065	12,065	12,085	12,040	192
July 24, 2025	12,100	12,105	12,105	12,110	12,100	230
July 23, 2025	12,085	12,120	12,120	12,120	12,060	205
July 22, 2025	12,115	12,140	12,140	12,140	12,080	1,823
July 21, 2025	12,200	12,170	12,170	12,215	12,170	829
July 18, 2025	12,230	12,210	12,210	12,230	12,185	1,788
July 17, 2025	12,250	12,295	12,295	12,295	12,250	793
July 16, 2025	12,270	12,225	12,225	12,270	12,220	949
July 15, 2025	12,170	12,160	12,160	12,195	12,155	5,731
July 14, 2025	12,160	12,155	12,155	12,170	12,125	4,896
July 11, 2025	11,920	11,975	11,975	11,985	11,920	306
July 10, 2025	11,945	11,950	11,950	11,950	11,935	8,361
July 09, 2025	12,075	12,075	12,075	12,090	12,075	2,323
July 08, 2025	12,070	12,075	12,075	12,080	12,045	3,645
July 07, 2025	11,940	11,925	11,925	11,960	11,925	4,068
July 04, 2025	11,935	11,910	11,910	11,935	11,910	1,668
July 03, 2025	11,815	11,805	11,805	11,815	11,795	2,174
July 02, 2025	11,765	11,785	11,785	11,795	11,765	1,869
July 01, 2025	11,780	11,755	11,755	11,800	11,735	185
June 30, 2025	11,925	11,905	11,905	11,950	11,905	240
June 27, 2025	11,860	11,865	11,865	11,865	11,860	52
June 26, 2025	11,885	11,875	11,875	11,885	11,875	37
June 25, 2025	11,915	11,905	11,905	11,945	11,905	97
June 24, 2025	12,035	11,995	11,995	12,035	11,980	76
June 23, 2025	12,050	12,075	12,075	12,075	12,050	407
June 20, 2025	12,010	12,000	12,000	12,030	12,000	173
June 19, 2025	12,025	12,060	12,060	12,060	12,015	859
June 18, 2025	12,080	12,080	12,080	12,080	12,080	3
June 17, 2025	12,180	12,170	12,170	12,180	12,120	153
June 16, 2025	12,075	12,125	12,125	12,125	12,055	61
June 13, 2025	11,900	11,900	11,900	11,965	11,900	1,275

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