Samsung Kodex F Kospi 200 Inverse2x ETF (KRX:252670)
South Korea · Delayed Price · Currency is KRW 67.00
-3.00 (-4.29%)
Sep 23, 2026, 3:30 PM KST
KRX:252670 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 67.00 | 70.00 | 67.00 | 67.00 | - | -4.29% | 3,741,195,184 |
| Sep 22, 2026 | 66.00 | 70.00 | 65.00 | 70.00 | 70.00 | 1.45% | 3,966,392,618 |
| Sep 21, 2026 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | -4.17% | 3,343,726,818 |
| Sep 18, 2026 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | -6.49% | 2,715,848,421 |
| Sep 17, 2026 | 75.00 | 78.00 | 74.00 | 77.00 | 77.00 | - | 7,753,838,521 |
| Sep 16, 2026 | 80.00 | 81.00 | 76.00 | 77.00 | 77.00 | -3.75% | 8,909,462,211 |
| Sep 15, 2026 | 79.00 | 81.00 | 77.00 | 80.00 | 80.00 | 2.56% | 6,733,428,325 |
| Sep 14, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | 6.85% | 6,038,522,802 |
| Sep 11, 2026 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | 2.82% | 5,203,587,491 |
| Sep 10, 2026 | 71.00 | 74.00 | 69.00 | 71.00 | 71.00 | 1.43% | 7,213,357,410 |
| Sep 9, 2026 | 72.00 | 72.00 | 68.00 | 70.00 | 70.00 | -2.78% | 5,852,292,340 |
| Sep 8, 2026 | 71.00 | 72.00 | 68.00 | 72.00 | 72.00 | - | 4,316,975,881 |
| Sep 7, 2026 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | -8.86% | 5,993,193,378 |
| Sep 4, 2026 | 80.00 | 81.00 | 77.00 | 79.00 | 79.00 | -4.82% | 5,568,353,995 |
| Sep 3, 2026 | 80.00 | 87.00 | 79.00 | 83.00 | 83.00 | - | 9,448,846,269 |
| Sep 2, 2026 | 81.00 | 83.00 | 79.00 | 83.00 | 83.00 | 9.21% | 4,975,936,503 |
| Sep 1, 2026 | 78.00 | 80.00 | 75.00 | 76.00 | 76.00 | -1.30% | 5,602,504,905 |
| Aug 31, 2026 | 81.00 | 84.00 | 77.00 | 77.00 | 77.00 | - | 9,055,547,870 |
| Aug 28, 2026 | 77.00 | 78.00 | 74.00 | 77.00 | 77.00 | 2.67% | 4,674,132,668 |
| Aug 27, 2026 | 72.00 | 77.00 | 72.00 | 75.00 | 75.00 | -2.60% | 5,973,727,706 |
| Aug 26, 2026 | 79.00 | 80.00 | 74.00 | 77.00 | 77.00 | -1.28% | 7,573,144,442 |
| Aug 25, 2026 | 84.00 | 87.00 | 78.00 | 78.00 | 78.00 | -2.50% | 9,802,737,509 |
| Aug 24, 2026 | 74.00 | 81.00 | 74.00 | 80.00 | 80.00 | 8.11% | 6,023,651,704 |
| Aug 21, 2026 | 79.00 | 80.00 | 73.00 | 74.00 | 74.00 | -2.63% | 8,789,675,529 |
| Aug 20, 2026 | 82.00 | 85.00 | 74.00 | 76.00 | 76.00 | -13.64% | 11,902,936,747 |
| Aug 19, 2026 | 86.00 | 90.00 | 84.00 | 88.00 | 88.00 | 11.39% | 9,237,025,441 |
| Aug 18, 2026 | 72.00 | 80.00 | 69.00 | 79.00 | 79.00 | 3.95% | 8,192,213,281 |
| Aug 14, 2026 | 76.00 | 79.00 | 74.00 | 76.00 | 76.00 | -6.17% | 6,360,825,529 |
| Aug 13, 2026 | 81.00 | 82.00 | 77.00 | 81.00 | 81.00 | -6.90% | 8,768,891,196 |
| Aug 12, 2026 | 92.00 | 93.00 | 83.00 | 87.00 | 87.00 | -7.45% | 6,916,891,580 |
| Aug 11, 2026 | 98.00 | 100.00 | 92.00 | 94.00 | 94.00 | -2.08% | 8,182,186,237 |
| Aug 10, 2026 | 96.00 | 99.00 | 92.00 | 96.00 | 96.00 | -1.03% | 7,098,852,035 |
| Aug 7, 2026 | 94.00 | 100.00 | 91.00 | 97.00 | 97.00 | 1.04% | 9,509,552,042 |
| Aug 6, 2026 | 90.00 | 97.00 | 88.00 | 96.00 | 96.00 | 10.34% | 7,515,353,325 |
| Aug 5, 2026 | 85.00 | 89.00 | 83.00 | 87.00 | 87.00 | -6.45% | 8,144,950,333 |
| Aug 4, 2026 | 94.00 | 103.00 | 92.00 | 93.00 | 93.00 | -6.06% | 11,144,345,007 |
| Aug 3, 2026 | 90.00 | 100.00 | 90.00 | 99.00 | 99.00 | 20.73% | 8,890,172,268 |
| Jul 31, 2026 | 110.00 | 114.00 | 82.00 | 82.00 | 82.00 | -42.66% | 18,635,048,349 |
| Jul 30, 2026 | 139.00 | 147.00 | 123.00 | 143.00 | 143.00 | 3.62% | 15,102,938,775 |
| Jul 29, 2026 | 120.00 | 156.00 | 114.00 | 138.00 | 138.00 | 13.11% | 17,659,067,140 |
| Jul 28, 2026 | 112.00 | 124.00 | 111.00 | 122.00 | 122.00 | 22.00% | 9,861,198,908 |
| Jul 27, 2026 | 97.00 | 108.00 | 97.00 | 100.00 | 100.00 | -1.96% | 7,261,515,548 |
| Jul 24, 2026 | 94.00 | 105.00 | 94.00 | 102.00 | 102.00 | 10.87% | 7,800,800,411 |
| Jul 23, 2026 | 95.00 | 98.00 | 90.00 | 92.00 | 92.00 | -8.00% | 7,380,937,583 |
| Jul 22, 2026 | 91.00 | 100.00 | 87.00 | 100.00 | 100.00 | -0.99% | 6,475,265,310 |
| Jul 21, 2026 | 109.00 | 113.00 | 97.00 | 101.00 | 101.00 | -7.34% | 8,623,577,363 |
| Jul 20, 2026 | 109.00 | 112.00 | 100.00 | 109.00 | 109.00 | 9.00% | 9,194,586,958 |
| Jul 16, 2026 | 96.00 | 103.00 | 95.00 | 100.00 | 100.00 | 13.64% | 8,070,260,750 |
| Jul 15, 2026 | 88.00 | 91.00 | 83.00 | 88.00 | 88.00 | -12.00% | 9,235,508,560 |
| Jul 14, 2026 | 102.00 | 114.00 | 96.00 | 100.00 | 100.00 | -2.91% | 13,951,123,109 |