KB KBSTAR 200 Futures Inverse Securities ETF Investment Trust - Equity-Derivatives (KRX:252410)
South Korea · Delayed Price · Currency is KRW 1,256.00
-9.00 (-0.71%)
At close: Sep 23, 2026
KRX:252410 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,243.00 | 1,267.00 | 1,241.00 | 1,256.00 | - | -0.71% | 15,169 |
| Sep 22, 2026 | 1,241.00 | 1,273.00 | 1,237.00 | 1,265.00 | 1,265.00 | -0.39% | 24,444 |
| Sep 21, 2026 | 1,291.00 | 1,291.00 | 1,265.00 | 1,270.00 | 1,270.00 | -2.16% | 7,808 |
| Sep 18, 2026 | 1,344.00 | 1,344.00 | 1,293.00 | 1,298.00 | 1,298.00 | -3.28% | 58,852 |
| Sep 17, 2026 | 1,334.00 | 1,342.00 | 1,322.00 | 1,342.00 | 1,342.00 | 0.22% | 19,780 |
| Sep 16, 2026 | 1,358.00 | 1,368.00 | 1,334.00 | 1,339.00 | 1,339.00 | -1.33% | 22,087 |
| Sep 15, 2026 | 1,354.00 | 1,367.00 | 1,344.00 | 1,357.00 | 1,357.00 | 0.89% | 25,958 |
| Sep 14, 2026 | 1,341.00 | 1,349.00 | 1,332.00 | 1,345.00 | 1,345.00 | 4.02% | 22,596 |
| Sep 11, 2026 | 1,313.00 | 1,315.00 | 1,290.00 | 1,293.00 | 1,293.00 | 1.25% | 31,363 |
| Sep 10, 2026 | 1,268.00 | 1,295.00 | 1,268.00 | 1,277.00 | 1,277.00 | 0.55% | 31,273 |
| Sep 9, 2026 | 1,277.00 | 1,278.00 | 1,259.00 | 1,270.00 | 1,270.00 | -0.86% | 3,742 |
| Sep 8, 2026 | 1,277.00 | 1,281.00 | 1,248.00 | 1,281.00 | 1,281.00 | -0.70% | 20,241 |
| Sep 7, 2026 | 1,304.00 | 1,304.00 | 1,287.00 | 1,290.00 | 1,290.00 | -3.80% | 13,671 |
| Sep 4, 2026 | 1,363.00 | 1,363.00 | 1,331.00 | 1,341.00 | 1,341.00 | -2.83% | 22,852 |
| Sep 3, 2026 | 1,359.00 | 1,401.00 | 1,352.00 | 1,380.00 | 1,380.00 | 0.80% | 21,427 |
| Sep 2, 2026 | 1,358.00 | 1,375.00 | 1,351.00 | 1,369.00 | 1,369.00 | 3.56% | 13,991 |
| Sep 1, 2026 | 1,344.00 | 1,344.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.68% | 13,870 |
| Aug 31, 2026 | 1,358.00 | 1,375.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.53% | 10,156 |
| Aug 28, 2026 | 1,323.00 | 1,324.00 | 1,309.00 | 1,324.00 | 1,324.00 | 0.84% | 8,650 |
| Aug 27, 2026 | 1,289.00 | 1,316.00 | 1,286.00 | 1,313.00 | 1,313.00 | -0.53% | 12,504 |
| Aug 26, 2026 | 1,347.00 | 1,347.00 | 1,309.00 | 1,320.00 | 1,320.00 | -1.64% | 27,476 |
| Aug 25, 2026 | 1,381.00 | 1,404.00 | 1,342.00 | 1,342.00 | 1,342.00 | -0.22% | 28,725 |
| Aug 24, 2026 | 1,308.00 | 1,352.00 | 1,308.00 | 1,345.00 | 1,345.00 | 3.86% | 14,328 |
| Aug 21, 2026 | 1,341.00 | 1,341.00 | 1,292.00 | 1,295.00 | 1,295.00 | -1.82% | 8,180 |
| Aug 20, 2026 | 1,365.00 | 1,370.00 | 1,307.00 | 1,319.00 | 1,319.00 | -6.65% | 37,325 |
| Aug 19, 2026 | 1,392.00 | 1,420.00 | 1,387.00 | 1,413.00 | 1,413.00 | 6.24% | 21,483 |
| Aug 18, 2026 | 1,313.00 | 1,336.00 | 1,260.00 | 1,330.00 | 1,330.00 | 1.29% | 38,863 |
| Aug 14, 2026 | 1,307.00 | 1,332.00 | 1,300.00 | 1,313.00 | 1,313.00 | -2.52% | 19,313 |
| Aug 13, 2026 | 1,354.00 | 1,357.00 | 1,323.00 | 1,347.00 | 1,347.00 | -3.85% | 15,959 |
| Aug 12, 2026 | 1,443.00 | 1,445.00 | 1,375.00 | 1,401.00 | 1,401.00 | -4.04% | 12,891 |
| Aug 11, 2026 | 1,484.00 | 1,497.00 | 1,446.00 | 1,460.00 | 1,460.00 | -1.08% | 24,474 |
| Aug 10, 2026 | 1,467.00 | 1,487.00 | 1,439.00 | 1,476.00 | 1,476.00 | 0.07% | 8,361 |
| Aug 7, 2026 | 1,449.00 | 1,498.00 | 1,432.00 | 1,475.00 | 1,475.00 | 0.48% | 20,930 |
| Aug 6, 2026 | 1,414.00 | 1,478.00 | 1,409.00 | 1,468.00 | 1,468.00 | 5.76% | 29,008 |
| Aug 5, 2026 | 1,381.00 | 1,406.00 | 1,373.00 | 1,388.00 | 1,388.00 | -4.34% | 18,134 |
| Aug 4, 2026 | 1,446.00 | 1,517.00 | 1,436.00 | 1,451.00 | 1,451.00 | -1.16% | 27,059 |
| Aug 3, 2026 | 1,437.00 | 1,471.00 | 1,433.00 | 1,468.00 | 1,468.00 | 4.48% | 39,581 |
| Jul 31, 2026 | 1,646.00 | 1,646.00 | 1,400.00 | 1,405.00 | 1,405.00 | -18.36% | 169,414 |
| Jul 30, 2026 | 1,695.00 | 1,733.00 | 1,600.00 | 1,721.00 | 1,721.00 | 2.02% | 156,732 |
| Jul 29, 2026 | 1,586.00 | 1,807.00 | 1,529.00 | 1,687.00 | 1,687.00 | 5.44% | 207,409 |
| Jul 28, 2026 | 1,503.00 | 1,600.00 | 1,503.00 | 1,600.00 | 1,600.00 | 11.89% | 97,094 |
| Jul 27, 2026 | 1,421.00 | 1,476.00 | 1,421.00 | 1,430.00 | 1,430.00 | -1.38% | 73,662 |
| Jul 24, 2026 | 1,378.00 | 1,452.00 | 1,378.00 | 1,450.00 | 1,450.00 | 6.23% | 31,461 |
| Jul 23, 2026 | 1,417.00 | 1,417.00 | 1,360.00 | 1,365.00 | 1,365.00 | -3.81% | 16,734 |
| Jul 22, 2026 | 1,359.00 | 1,419.00 | 1,333.00 | 1,419.00 | 1,419.00 | -0.28% | 29,203 |
| Jul 21, 2026 | 1,480.00 | 1,503.00 | 1,406.00 | 1,423.00 | 1,423.00 | -3.98% | 57,892 |
| Jul 20, 2026 | 1,487.00 | 1,495.00 | 1,424.00 | 1,482.00 | 1,482.00 | 4.88% | 63,124 |
| Jul 16, 2026 | 1,385.00 | 1,436.00 | 1,382.00 | 1,413.00 | 1,413.00 | 6.88% | 70,327 |
| Jul 15, 2026 | 1,310.00 | 1,337.00 | 1,293.00 | 1,322.00 | 1,322.00 | -6.70% | 53,161 |
| Jul 14, 2026 | 1,441.00 | 1,502.00 | 1,394.00 | 1,417.00 | 1,417.00 | -0.91% | 77,633 |