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
October 17, 2025	11,352	11,320	11,320	11,352	11,315	306
October 16, 2025	11,435	11,450	11,450	11,450	11,435	60
October 15, 2025	11,425	11,430	11,430	11,430	11,420	703
October 14, 2025	11,490	11,440	11,440	11,490	11,440	787
October 13, 2025	11,500	11,500	11,500	11,515	11,475	486
October 10, 2025	11,635	11,595	11,595	11,640	11,595	1,606
October 02, 2025	11,610	11,640	11,640	11,640	11,605	653
October 01, 2025	11,680	11,665	11,665	11,680	11,665	560
September 30, 2025	11,625	11,615	11,615	11,625	11,610	366
September 29, 2025	11,680	11,645	11,645	11,680	11,640	951
September 26, 2025	11,710	11,725	11,725	11,730	11,710	205
September 25, 2025	11,700	11,705	11,705	11,705	11,680	653
September 24, 2025	11,645	11,635	11,635	11,645	11,625	254
September 23, 2025	11,705	11,720	11,720	11,720	11,700	855
September 22, 2025	11,710	11,690	11,690	11,710	11,680	663
September 19, 2025	11,670	11,695	11,695	11,700	11,640	5,781
September 18, 2025	11,575	11,495	11,495	11,575	11,495	1,558
September 17, 2025	11,520	11,485	11,485	11,520	11,480	437
September 16, 2025	11,525	11,530	11,530	11,540	11,520	1,198
September 15, 2025	11,590	11,585	11,585	11,590	11,575	678
September 12, 2025	11,520	11,550	11,550	11,550	11,520	2,343
September 11, 2025	11,580	11,605	11,605	11,610	11,580	788
September 10, 2025	11,650	11,645	11,645	11,655	11,630	814
September 09, 2025	11,590	11,605	11,605	11,605	11,570	458
September 08, 2025	11,745	11,720	11,720	11,745	11,720	1,754
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

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