Samsung Kodex Inverse ETF - Equity-Derivatives (KRX:114800)
South Korea · Delayed Price · Currency is KRW 1,154.00
-2.00 (-0.17%)
At close: May 8, 2026
KRX:114800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,182.00 | 1,187.00 | 1,154.00 | 1,154.00 | 1,154.00 | -0.17% | 319,708,600 |
| May 7, 2026 | 1,160.00 | 1,199.00 | 1,152.00 | 1,156.00 | 1,156.00 | -2.12% | 653,805,300 |
| May 6, 2026 | 1,203.00 | 1,215.00 | 1,169.00 | 1,181.00 | 1,181.00 | -7.59% | 473,213,900 |
| May 4, 2026 | 1,312.00 | 1,324.00 | 1,277.00 | 1,278.00 | 1,278.00 | -5.26% | 296,410,300 |
| Apr 30, 2026 | 1,328.00 | 1,352.00 | 1,319.00 | 1,349.00 | 1,349.00 | 1.12% | 318,718,500 |
| Apr 29, 2026 | 1,349.00 | 1,355.00 | 1,331.00 | 1,334.00 | 1,334.00 | -0.74% | 226,156,800 |
| Apr 28, 2026 | 1,342.00 | 1,348.00 | 1,326.00 | 1,344.00 | 1,344.00 | -0.30% | 258,115,900 |
| Apr 27, 2026 | 1,367.00 | 1,369.00 | 1,337.00 | 1,348.00 | 1,348.00 | -2.39% | 251,845,600 |
| Apr 24, 2026 | 1,371.00 | 1,397.00 | 1,366.00 | 1,381.00 | 1,381.00 | 0.44% | 251,052,600 |
| Apr 23, 2026 | 1,371.00 | 1,415.00 | 1,354.00 | 1,375.00 | 1,375.00 | -1.15% | 493,801,500 |
| Apr 22, 2026 | 1,399.00 | 1,412.00 | 1,389.00 | 1,391.00 | 1,391.00 | -0.22% | 204,187,000 |
| Apr 21, 2026 | 1,415.00 | 1,416.00 | 1,394.00 | 1,394.00 | 1,394.00 | -2.65% | 263,017,600 |
| Apr 20, 2026 | 1,435.00 | 1,445.00 | 1,419.00 | 1,432.00 | 1,432.00 | -0.49% | 214,557,200 |
| Apr 17, 2026 | 1,432.00 | 1,447.00 | 1,430.00 | 1,439.00 | 1,439.00 | 0.63% | 170,323,400 |
| Apr 16, 2026 | 1,450.00 | 1,457.00 | 1,430.00 | 1,430.00 | 1,430.00 | -2.12% | 244,401,800 |
| Apr 15, 2026 | 1,447.00 | 1,470.00 | 1,436.00 | 1,461.00 | 1,461.00 | -2.54% | 242,177,300 |
| Apr 14, 2026 | 1,502.00 | 1,508.00 | 1,478.00 | 1,499.00 | 1,499.00 | -2.98% | 259,873,800 |
| Apr 13, 2026 | 1,569.00 | 1,570.00 | 1,541.00 | 1,545.00 | 1,545.00 | 0.98% | 202,966,500 |
| Apr 10, 2026 | 1,527.00 | 1,533.00 | 1,509.00 | 1,530.00 | 1,530.00 | -1.61% | 211,189,200 |
| Apr 9, 2026 | 1,538.00 | 1,559.00 | 1,529.00 | 1,555.00 | 1,555.00 | 2.10% | 249,524,400 |
| Apr 8, 2026 | 1,524.00 | 1,554.00 | 1,503.00 | 1,523.00 | 1,523.00 | -7.70% | 397,108,000 |
| Apr 7, 2026 | 1,633.00 | 1,673.00 | 1,616.00 | 1,650.00 | 1,650.00 | -1.26% | 356,756,300 |
| Apr 6, 2026 | 1,682.00 | 1,683.00 | 1,647.00 | 1,671.00 | 1,671.00 | -1.42% | 268,205,200 |
| Apr 3, 2026 | 1,700.00 | 1,718.00 | 1,681.00 | 1,695.00 | 1,695.00 | -3.09% | 313,317,500 |
| Apr 2, 2026 | 1,644.00 | 1,773.00 | 1,636.00 | 1,749.00 | 1,749.00 | 4.98% | 687,885,100 |
| Apr 1, 2026 | 1,722.00 | 1,748.00 | 1,653.00 | 1,666.00 | 1,666.00 | -9.16% | 677,433,500 |
| Mar 31, 2026 | 1,811.00 | 1,839.00 | 1,772.00 | 1,834.00 | 1,834.00 | 4.44% | 413,120,400 |
| Mar 30, 2026 | 1,796.00 | 1,802.00 | 1,749.00 | 1,756.00 | 1,756.00 | 3.11% | 300,827,200 |
| Mar 27, 2026 | 1,757.00 | 1,779.00 | 1,698.00 | 1,703.00 | 1,703.00 | 0.47% | 401,178,900 |
| Mar 26, 2026 | 1,658.00 | 1,703.00 | 1,654.00 | 1,695.00 | 1,695.00 | 3.35% | 243,812,500 |
| Mar 25, 2026 | 1,623.00 | 1,644.00 | 1,600.00 | 1,640.00 | 1,640.00 | -1.20% | 227,007,000 |
| Mar 24, 2026 | 1,630.00 | 1,717.00 | 1,630.00 | 1,660.00 | 1,660.00 | -3.15% | 487,468,800 |
| Mar 23, 2026 | 1,675.00 | 1,721.00 | 1,668.00 | 1,714.00 | 1,714.00 | 6.66% | 312,523,600 |
| Mar 20, 2026 | 1,592.00 | 1,609.00 | 1,586.00 | 1,607.00 | 1,607.00 | 0.19% | 137,495,200 |
| Mar 19, 2026 | 1,606.00 | 1,614.00 | 1,576.00 | 1,604.00 | 1,604.00 | 3.08% | 332,647,400 |
| Mar 18, 2026 | 1,613.00 | 1,613.00 | 1,554.00 | 1,556.00 | 1,556.00 | -5.81% | 267,770,600 |
| Mar 17, 2026 | 1,629.00 | 1,655.00 | 1,627.00 | 1,652.00 | 1,652.00 | -2.02% | 246,747,300 |
| Mar 16, 2026 | 1,705.00 | 1,724.00 | 1,683.00 | 1,686.00 | 1,686.00 | -1.46% | 259,639,500 |
| Mar 13, 2026 | 1,746.00 | 1,749.00 | 1,697.00 | 1,711.00 | 1,711.00 | 1.72% | 309,241,100 |
| Mar 12, 2026 | 1,689.00 | 1,700.00 | 1,666.00 | 1,682.00 | 1,682.00 | 0.72% | 268,395,400 |
| Mar 11, 2026 | 1,648.00 | 1,686.00 | 1,626.00 | 1,670.00 | 1,670.00 | -1.12% | 331,092,800 |
| Mar 10, 2026 | 1,682.00 | 1,733.00 | 1,664.00 | 1,689.00 | 1,689.00 | -6.22% | 383,877,700 |
| Mar 9, 2026 | 1,832.00 | 1,856.00 | 1,785.00 | 1,801.00 | 1,801.00 | 6.32% | 510,921,200 |
| Mar 6, 2026 | 1,739.00 | 1,758.00 | 1,685.00 | 1,694.00 | 1,694.00 | 0.18% | 500,975,600 |
| Mar 5, 2026 | 1,650.00 | 1,726.00 | 1,616.00 | 1,691.00 | 1,691.00 | -9.62% | 669,010,900 |
| Mar 4, 2026 | 1,728.00 | 1,876.00 | 1,693.00 | 1,871.00 | 1,871.00 | 12.37% | 944,221,900 |
| Mar 3, 2026 | 1,575.00 | 1,665.00 | 1,564.00 | 1,665.00 | 1,665.00 | 7.84% | 442,896,800 |
| Feb 27, 2026 | 1,560.00 | 1,570.00 | 1,518.00 | 1,544.00 | 1,544.00 | 1.05% | 389,123,000 |
| Feb 26, 2026 | 1,592.00 | 1,594.00 | 1,527.00 | 1,528.00 | 1,528.00 | -4.44% | 345,432,300 |
| Feb 25, 2026 | 1,619.00 | 1,630.00 | 1,582.00 | 1,599.00 | 1,599.00 | -2.02% | 269,097,700 |