Samsung Kodex F Kospi 200 Inverse2x ETF (KRX:252670)
South Korea · Delayed Price · Currency is KRW 76.00
0.00 (0.00%)
Jun 2, 2026, 3:30 PM KST
KRX:252670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 75.00 | 82.00 | 74.00 | 76.00 | 76.00 | - | 11,458,990,000 |
| Jun 1, 2026 | 85.00 | 85.00 | 75.00 | 76.00 | 76.00 | -9.52% | 7,112,160,000 |
| May 29, 2026 | 86.00 | 89.00 | 84.00 | 84.00 | 84.00 | -7.69% | 7,980,561,000 |
| May 28, 2026 | 93.00 | 100.00 | 89.00 | 91.00 | 91.00 | - | 10,647,240,000 |
| May 27, 2026 | 86.00 | 91.00 | 84.00 | 91.00 | 91.00 | -5.21% | 9,422,043,000 |
| May 26, 2026 | 96.00 | 98.00 | 93.00 | 96.00 | 96.00 | -5.88% | 5,120,669,000 |
| May 22, 2026 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | -0.97% | 3,884,524,000 |
| May 21, 2026 | 115.00 | 116.00 | 102.00 | 103.00 | 103.00 | -17.60% | 8,820,678,000 |
| May 20, 2026 | 122.00 | 132.00 | 121.00 | 125.00 | 125.00 | 1.63% | 12,910,200,000 |
| May 19, 2026 | 119.00 | 128.00 | 119.00 | 123.00 | 123.00 | 6.03% | 9,999,567,000 |
| May 18, 2026 | 120.00 | 129.00 | 112.00 | 116.00 | 116.00 | -1.69% | 16,339,160,000 |
| May 15, 2026 | 105.00 | 121.00 | 102.00 | 118.00 | 118.00 | 13.46% | 10,772,390,000 |
| May 14, 2026 | 108.00 | 109.00 | 103.00 | 104.00 | 104.00 | -3.70% | 7,453,149,000 |
| May 13, 2026 | 120.00 | 124.00 | 107.00 | 108.00 | 108.00 | -6.09% | 11,238,710,000 |
| May 12, 2026 | 106.00 | 122.00 | 105.00 | 115.00 | 115.00 | 4.55% | 13,391,630,000 |
| May 11, 2026 | 113.00 | 115.00 | 107.00 | 110.00 | 110.00 | -10.57% | 7,363,416,000 |
| May 8, 2026 | 128.00 | 130.00 | 122.00 | 123.00 | 123.00 | -0.81% | 4,325,155,000 |
| May 7, 2026 | 124.00 | 133.00 | 122.00 | 124.00 | 124.00 | -3.88% | 6,609,927,000 |
| May 6, 2026 | 135.00 | 137.00 | 126.00 | 129.00 | 129.00 | -15.13% | 5,897,373,000 |
| May 4, 2026 | 160.00 | 163.00 | 152.00 | 152.00 | 152.00 | -10.06% | 3,426,834,000 |
| Apr 30, 2026 | 163.00 | 170.00 | 161.00 | 169.00 | 169.00 | 1.81% | 3,672,903,000 |
| Apr 29, 2026 | 170.00 | 171.00 | 165.00 | 166.00 | 166.00 | -1.78% | 2,669,601,000 |
| Apr 28, 2026 | 168.00 | 170.00 | 163.00 | 169.00 | 169.00 | - | 3,503,434,000 |
| Apr 27, 2026 | 174.00 | 175.00 | 166.00 | 169.00 | 169.00 | -4.52% | 3,320,602,000 |
| Apr 24, 2026 | 176.00 | 182.00 | 174.00 | 177.00 | 177.00 | - | 2,813,422,000 |
| Apr 23, 2026 | 176.00 | 187.00 | 171.00 | 177.00 | 177.00 | -2.21% | 5,757,653,000 |
| Apr 22, 2026 | 182.00 | 186.00 | 180.00 | 181.00 | 181.00 | - | 2,257,390,000 |
| Apr 21, 2026 | 187.00 | 187.00 | 181.00 | 181.00 | 181.00 | -5.24% | 2,693,204,000 |
| Apr 20, 2026 | 192.00 | 195.00 | 188.00 | 191.00 | 191.00 | -1.04% | 2,379,865,000 |
| Apr 17, 2026 | 192.00 | 196.00 | 191.00 | 193.00 | 193.00 | 1.05% | 2,148,507,000 |
| Apr 16, 2026 | 196.00 | 199.00 | 191.00 | 191.00 | 191.00 | -4.02% | 2,945,389,000 |
| Apr 15, 2026 | 195.00 | 202.00 | 192.00 | 199.00 | 199.00 | -5.24% | 3,535,999,000 |
| Apr 14, 2026 | 211.00 | 213.00 | 204.00 | 210.00 | 210.00 | -6.25% | 2,889,705,000 |
| Apr 13, 2026 | 231.00 | 231.00 | 222.00 | 224.00 | 224.00 | 2.28% | 2,810,039,000 |
| Apr 10, 2026 | 219.00 | 220.00 | 213.00 | 219.00 | 219.00 | -3.10% | 3,129,676,000 |
| Apr 9, 2026 | 221.00 | 228.00 | 219.00 | 226.00 | 226.00 | 4.15% | 2,855,034,000 |
| Apr 8, 2026 | 219.00 | 227.00 | 211.00 | 217.00 | 217.00 | -15.56% | 5,759,855,000 |
| Apr 7, 2026 | 251.00 | 264.00 | 246.00 | 257.00 | 257.00 | -2.28% | 5,340,643,000 |
| Apr 6, 2026 | 267.00 | 268.00 | 256.00 | 263.00 | 263.00 | -2.95% | 4,458,598,000 |
| Apr 3, 2026 | 273.00 | 279.00 | 266.00 | 271.00 | 271.00 | -6.23% | 4,846,251,000 |
| Apr 2, 2026 | 255.00 | 297.00 | 253.00 | 289.00 | 289.00 | 10.73% | 8,568,412,000 |
| Apr 1, 2026 | 284.00 | 291.00 | 257.00 | 261.00 | 261.00 | -18.69% | 5,334,688,000 |
| Mar 31, 2026 | 315.00 | 323.00 | 300.00 | 321.00 | 321.00 | 8.81% | 5,722,316,000 |
| Mar 30, 2026 | 309.00 | 310.00 | 293.00 | 295.00 | 295.00 | 6.12% | 4,043,533,000 |
| Mar 27, 2026 | 293.00 | 302.00 | 276.00 | 278.00 | 278.00 | 0.72% | 5,616,204,000 |
| Mar 26, 2026 | 262.00 | 278.00 | 262.00 | 276.00 | 276.00 | 7.39% | 3,611,931,000 |
| Mar 25, 2026 | 253.00 | 260.00 | 245.00 | 257.00 | 257.00 | -2.65% | 3,664,335,000 |
| Mar 24, 2026 | 255.00 | 284.00 | 254.00 | 264.00 | 264.00 | -6.71% | 5,835,466,000 |
| Mar 23, 2026 | 269.00 | 285.00 | 267.00 | 283.00 | 283.00 | 13.65% | 4,061,960,000 |
| Mar 20, 2026 | 244.00 | 250.00 | 242.00 | 249.00 | 249.00 | - | 2,063,482,000 |