KB KBSTAR 200 Futures Inverse 2X Securities ETF Investment Trust - Equity-Derivatives (KRX:252420)
South Korea · Delayed Price · Currency is KRW 72.00
-1.00 (-1.37%)
At close: Sep 23, 2026
KRX:252420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 71.00 | 76.00 | 69.00 | 73.00 | 73.00 | -1.35% | 5,115,084 |
| Sep 21, 2026 | 77.00 | 77.00 | 73.00 | 74.00 | 74.00 | -3.90% | 3,079,072 |
| Sep 18, 2026 | 80.00 | 80.00 | 76.00 | 77.00 | 77.00 | -4.94% | 1,231,851 |
| Sep 17, 2026 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | - | 577,327 |
| Sep 16, 2026 | 84.00 | 85.00 | 81.00 | 81.00 | 81.00 | -3.57% | 1,267,261 |
| Sep 15, 2026 | 84.00 | 86.00 | 82.00 | 84.00 | 84.00 | 1.20% | 1,978,486 |
| Sep 14, 2026 | 83.00 | 84.00 | 78.00 | 83.00 | 83.00 | 6.41% | 5,141,590 |
| Sep 11, 2026 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | 5.41% | 1,709,296 |
| Sep 10, 2026 | 75.00 | 78.00 | 74.00 | 74.00 | 74.00 | -1.33% | 1,767,657 |
| Sep 9, 2026 | 76.00 | 76.00 | 73.00 | 75.00 | 75.00 | -1.32% | 1,400,335 |
| Sep 8, 2026 | 75.00 | 77.00 | 71.00 | 76.00 | 76.00 | -1.30% | 4,777,284 |
| Sep 7, 2026 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | -9.41% | 2,364,059 |
| Sep 4, 2026 | 86.00 | 86.00 | 82.00 | 85.00 | 85.00 | -3.41% | 992,700 |
| Sep 3, 2026 | 85.00 | 91.00 | 84.00 | 88.00 | 88.00 | - | 2,371,526 |
| Sep 2, 2026 | 86.00 | 88.00 | 84.00 | 88.00 | 88.00 | 7.32% | 3,017,091 |
| Sep 1, 2026 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | - | 1,086,052 |
| Aug 31, 2026 | 85.00 | 89.00 | 82.00 | 82.00 | 82.00 | 1.23% | 1,831,677 |
| Aug 28, 2026 | 82.00 | 82.00 | 78.00 | 81.00 | 81.00 | 1.25% | 826,058 |
| Aug 27, 2026 | 77.00 | 81.00 | 77.00 | 80.00 | 80.00 | -2.44% | 1,773,295 |
| Aug 26, 2026 | 84.00 | 84.00 | 80.00 | 82.00 | 82.00 | -2.38% | 1,543,729 |
| Aug 25, 2026 | 88.00 | 92.00 | 83.00 | 84.00 | 84.00 | - | 2,152,297 |
| Aug 24, 2026 | 80.00 | 85.00 | 77.00 | 84.00 | 84.00 | 6.33% | 1,869,432 |
| Aug 21, 2026 | 84.00 | 84.00 | 78.00 | 79.00 | 79.00 | -3.66% | 2,431,327 |
| Aug 20, 2026 | 87.00 | 89.00 | 80.00 | 82.00 | 82.00 | -11.83% | 4,555,965 |
| Aug 19, 2026 | 92.00 | 95.00 | 89.00 | 93.00 | 93.00 | 13.41% | 3,684,644 |
| Aug 18, 2026 | 80.00 | 85.00 | 74.00 | 82.00 | 82.00 | 2.50% | 2,833,520 |
| Aug 14, 2026 | 79.00 | 84.00 | 79.00 | 80.00 | 80.00 | -5.88% | 2,019,621 |
| Aug 13, 2026 | 86.00 | 91.00 | 82.00 | 85.00 | 85.00 | -7.61% | 6,732,004 |
| Aug 12, 2026 | 98.00 | 98.00 | 88.00 | 92.00 | 92.00 | -7.07% | 2,612,523 |
| Aug 11, 2026 | 104.00 | 106.00 | 99.00 | 99.00 | 99.00 | -2.94% | 1,126,374 |
| Aug 10, 2026 | 102.00 | 104.00 | 98.00 | 102.00 | 102.00 | -0.97% | 684,365 |
| Aug 7, 2026 | 100.00 | 106.00 | 96.00 | 103.00 | 103.00 | -0.96% | 3,252,760 |
| Aug 6, 2026 | 94.00 | 104.00 | 93.00 | 104.00 | 104.00 | 14.29% | 4,530,833 |
| Aug 5, 2026 | 90.00 | 94.00 | 89.00 | 91.00 | 91.00 | -9.00% | 2,689,632 |
| Aug 4, 2026 | 100.00 | 109.00 | 98.00 | 100.00 | 100.00 | -2.91% | 1,625,111 |
| Aug 3, 2026 | 98.00 | 104.00 | 95.00 | 103.00 | 103.00 | 13.19% | 2,569,304 |
| Jul 31, 2026 | 108.00 | 115.00 | 91.00 | 91.00 | 91.00 | -38.10% | 8,257,909 |
| Jul 30, 2026 | 143.00 | 152.00 | 129.00 | 147.00 | 147.00 | 3.52% | 4,047,158 |
| Jul 29, 2026 | 124.00 | 162.00 | 119.00 | 142.00 | 142.00 | 10.08% | 7,535,147 |
| Jul 28, 2026 | 118.00 | 129.00 | 115.00 | 129.00 | 129.00 | 24.04% | 7,074,137 |
| Jul 27, 2026 | 100.00 | 110.00 | 100.00 | 104.00 | 104.00 | -0.95% | 6,019,196 |
| Jul 24, 2026 | 98.00 | 108.00 | 97.00 | 105.00 | 105.00 | 11.70% | 2,818,182 |
| Jul 23, 2026 | 99.00 | 101.00 | 94.00 | 94.00 | 94.00 | -9.62% | 1,753,076 |
| Jul 22, 2026 | 96.00 | 104.00 | 91.00 | 104.00 | 104.00 | -0.95% | 1,926,936 |
| Jul 21, 2026 | 114.00 | 116.00 | 101.00 | 105.00 | 105.00 | -7.08% | 2,555,118 |
| Jul 20, 2026 | 111.00 | 114.00 | 104.00 | 113.00 | 113.00 | 9.71% | 2,993,885 |
| Jul 16, 2026 | 98.00 | 106.00 | 97.00 | 103.00 | 103.00 | 13.19% | 3,338,285 |
| Jul 15, 2026 | 91.00 | 94.00 | 86.00 | 91.00 | 91.00 | -11.65% | 1,674,723 |
| Jul 14, 2026 | 106.00 | 117.00 | 96.00 | 103.00 | 103.00 | -2.83% | 5,511,136 |
| Jul 13, 2026 | 90.00 | 107.00 | 88.00 | 106.00 | 106.00 | 17.78% | 4,032,357 |