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
February 20, 2026	11,420	11,420	11,420	11,420	11,400	54
February 19, 2026	11,430	11,445	11,445	11,460	11,430	1,268
February 13, 2026	11,465	11,495	11,495	11,495	11,465	3,778
February 12, 2026	11,585	11,605	11,605	11,605	11,585	671
February 11, 2026	11,565	11,545	11,545	11,565	11,540	359
February 10, 2026	11,695	11,670	11,670	11,695	11,665	143
February 09, 2026	11,725	11,750	11,750	11,750	11,725	20
February 06, 2026	11,645	11,690	11,690	11,690	11,640	4
February 05, 2026	11,785	11,785	11,785	11,790	11,780	63
February 04, 2026	11,805	11,805	11,805	11,805	11,805	160
February 03, 2026	11,780	11,810	11,810	11,810	11,780	124
February 02, 2026	11,725	11,700	11,700	11,770	11,700	229
January 30, 2026	11,730	11,775	11,775	11,775	11,730	51
January 29, 2026	11,700	11,765	11,765	11,765	11,700	130
January 28, 2026	11,675	11,680	11,680	11,680	11,665	27
January 27, 2026	11,620	11,625	11,625	11,630	11,620	168
January 26, 2026	11,625	11,625	11,625	11,640	11,620	22
January 23, 2026	11,680	11,655	11,655	11,685	11,655	13
January 22, 2026	11,705	11,720	11,720	11,720	11,705	14
January 21, 2026	11,805	11,795	11,795	11,805	11,760	30,116
January 20, 2026	11,755	11,805	11,805	11,805	11,755	10,070
January 19, 2026	11,670	11,730	11,730	11,730	11,670	30,002
January 16, 2026	11,595	11,595	11,595	11,595	11,595	0
January 15, 2026	11,605	11,610	11,610	11,610	11,605	12
January 14, 2026	11,635	11,635	11,635	11,635	11,635	0
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

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