Samsung Kodex Inverse ETF - Equity-Derivatives (KRX:114800)
South Korea · Delayed Price · Currency is KRW 966.00
-12.00 (-1.23%)
At close: Sep 23, 2026
KRX:114800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 958.00 | 978.00 | 956.00 | 969.00 | - | -0.92% | 515,507,582 |
| Sep 22, 2026 | 957.00 | 982.00 | 953.00 | 978.00 | 978.00 | - | 527,918,179 |
| Sep 21, 2026 | 994.00 | 994.00 | 975.00 | 978.00 | 978.00 | -2.20% | 470,283,987 |
| Sep 18, 2026 | 1,003.00 | 1,012.00 | 996.00 | 1,000.00 | 1,000.00 | -2.91% | 529,098,666 |
| Sep 17, 2026 | 1,019.00 | 1,034.00 | 1,015.00 | 1,030.00 | 1,030.00 | 0.10% | 570,992,256 |
| Sep 16, 2026 | 1,050.00 | 1,054.00 | 1,029.00 | 1,029.00 | 1,029.00 | -2.00% | 643,619,468 |
| Sep 15, 2026 | 1,047.00 | 1,056.00 | 1,032.00 | 1,050.00 | 1,050.00 | 1.16% | 627,018,734 |
| Sep 14, 2026 | 1,038.00 | 1,044.00 | 1,024.00 | 1,038.00 | 1,038.00 | 3.59% | 660,357,267 |
| Sep 11, 2026 | 1,018.00 | 1,019.00 | 995.00 | 1,002.00 | 1,002.00 | 2.24% | 904,231,734 |
| Sep 10, 2026 | 982.00 | 1,003.00 | 977.00 | 980.00 | 980.00 | 0.20% | 946,422,735 |
| Sep 9, 2026 | 992.00 | 993.00 | 968.00 | 978.00 | 978.00 | -1.61% | 807,696,790 |
| Sep 8, 2026 | 982.00 | 994.00 | 962.00 | 994.00 | 994.00 | 0.51% | 879,747,247 |
| Sep 7, 2026 | 1,004.00 | 1,011.00 | 989.00 | 989.00 | 989.00 | -4.90% | 598,503,837 |
| Sep 4, 2026 | 1,047.00 | 1,052.00 | 1,030.00 | 1,040.00 | 1,040.00 | -1.98% | 561,980,348 |
| Sep 3, 2026 | 1,047.00 | 1,087.00 | 1,042.00 | 1,061.00 | 1,061.00 | -0.19% | 785,072,785 |
| Sep 2, 2026 | 1,054.00 | 1,064.00 | 1,043.00 | 1,063.00 | 1,063.00 | 4.11% | 469,267,838 |
| Sep 1, 2026 | 1,034.00 | 1,040.00 | 1,017.00 | 1,021.00 | 1,021.00 | -0.39% | 683,435,574 |
| Aug 31, 2026 | 1,057.00 | 1,069.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.29% | 952,300,499 |
| Aug 28, 2026 | 1,021.00 | 1,030.00 | 1,009.00 | 1,028.00 | 1,028.00 | 1.88% | 656,214,894 |
| Aug 27, 2026 | 991.00 | 1,020.00 | 991.00 | 1,009.00 | 1,009.00 | -1.46% | 574,492,827 |
| Aug 26, 2026 | 1,036.00 | 1,042.00 | 1,010.00 | 1,024.00 | 1,024.00 | -0.78% | 912,661,842 |
| Aug 25, 2026 | 1,070.00 | 1,089.00 | 1,032.00 | 1,032.00 | 1,032.00 | -0.77% | 1,024,250,778 |
| Aug 24, 2026 | 1,009.00 | 1,047.00 | 1,009.00 | 1,040.00 | 1,040.00 | 3.69% | 896,378,987 |
| Aug 21, 2026 | 1,035.00 | 1,038.00 | 996.00 | 1,003.00 | 1,003.00 | -1.76% | 1,219,782,758 |
| Aug 20, 2026 | 1,054.00 | 1,070.00 | 1,009.00 | 1,021.00 | 1,021.00 | -6.24% | 1,493,371,621 |
| Aug 19, 2026 | 1,079.00 | 1,101.00 | 1,068.00 | 1,089.00 | 1,089.00 | 6.14% | 1,146,353,784 |
| Aug 18, 2026 | 984.00 | 1,038.00 | 969.00 | 1,026.00 | 1,026.00 | 1.48% | 1,370,790,129 |
| Aug 14, 2026 | 1,008.00 | 1,030.00 | 1,004.00 | 1,011.00 | 1,011.00 | -2.69% | 1,029,719,177 |
| Aug 13, 2026 | 1,043.00 | 1,047.00 | 1,021.00 | 1,039.00 | 1,039.00 | -3.80% | 1,027,558,827 |
| Aug 12, 2026 | 1,113.00 | 1,115.00 | 1,061.00 | 1,080.00 | 1,080.00 | -4.09% | 865,509,460 |
| Aug 11, 2026 | 1,147.00 | 1,157.00 | 1,113.00 | 1,126.00 | 1,126.00 | -0.97% | 971,544,700 |
| Aug 10, 2026 | 1,132.00 | 1,150.00 | 1,113.00 | 1,137.00 | 1,137.00 | - | 928,024,730 |
| Aug 7, 2026 | 1,117.00 | 1,158.00 | 1,107.00 | 1,137.00 | 1,137.00 | 0.71% | 1,276,340,232 |
| Aug 6, 2026 | 1,095.00 | 1,140.00 | 1,086.00 | 1,129.00 | 1,129.00 | 5.22% | 1,080,196,860 |
| Aug 5, 2026 | 1,065.00 | 1,086.00 | 1,059.00 | 1,073.00 | 1,073.00 | -4.11% | 945,077,617 |
| Aug 4, 2026 | 1,117.00 | 1,173.00 | 1,111.00 | 1,119.00 | 1,119.00 | -2.36% | 1,173,880,514 |
| Aug 3, 2026 | 1,095.00 | 1,155.00 | 1,095.00 | 1,146.00 | 1,146.00 | 9.56% | 1,010,840,292 |
| Jul 31, 2026 | 1,181.00 | 1,228.00 | 1,046.00 | 1,046.00 | 1,046.00 | -22.11% | 1,981,314,261 |
| Jul 30, 2026 | 1,319.00 | 1,356.00 | 1,244.00 | 1,343.00 | 1,343.00 | 2.21% | 1,697,645,810 |
| Jul 29, 2026 | 1,227.00 | 1,408.00 | 1,198.00 | 1,314.00 | 1,314.00 | 6.14% | 1,987,178,204 |
| Jul 28, 2026 | 1,180.00 | 1,247.00 | 1,174.00 | 1,238.00 | 1,238.00 | 11.23% | 781,512,731 |
| Jul 27, 2026 | 1,103.00 | 1,153.00 | 1,103.00 | 1,113.00 | 1,113.00 | -1.07% | 824,917,219 |
| Jul 24, 2026 | 1,077.00 | 1,136.00 | 1,076.00 | 1,125.00 | 1,125.00 | 5.93% | 892,620,669 |
| Jul 23, 2026 | 1,080.00 | 1,093.00 | 1,056.00 | 1,062.00 | 1,062.00 | -4.41% | 814,190,558 |
| Jul 22, 2026 | 1,059.00 | 1,111.00 | 1,042.00 | 1,111.00 | 1,111.00 | -0.09% | 795,452,238 |
| Jul 21, 2026 | 1,162.00 | 1,177.00 | 1,094.00 | 1,112.00 | 1,112.00 | -3.97% | 733,925,706 |
| Jul 20, 2026 | 1,156.00 | 1,169.00 | 1,108.00 | 1,158.00 | 1,158.00 | 4.51% | 906,405,352 |
| Jul 16, 2026 | 1,085.00 | 1,123.00 | 1,080.00 | 1,108.00 | 1,108.00 | 6.85% | 908,024,396 |
| Jul 15, 2026 | 1,030.00 | 1,049.00 | 1,009.00 | 1,037.00 | 1,037.00 | -6.24% | 855,976,420 |
| Jul 14, 2026 | 1,119.00 | 1,176.00 | 1,084.00 | 1,106.00 | 1,106.00 | -0.98% | 1,588,981,757 |