KOSEF F-200Inverse2X (KRX:253230)
South Korea · Delayed Price · Currency is KRW 68.00
-2.00 (-2.86%)
At close: Sep 23, 2026
KRX:253230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 69.00 | 72.00 | 66.00 | 70.00 | 70.00 | -1.41% | 4,868,587 |
| Sep 21, 2026 | 73.00 | 73.00 | 69.00 | 71.00 | 71.00 | -4.05% | 2,515,705 |
| Sep 18, 2026 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | -5.13% | 2,306,453 |
| Sep 17, 2026 | 77.00 | 78.00 | 75.00 | 78.00 | 78.00 | 1.30% | 571,399 |
| Sep 16, 2026 | 82.00 | 82.00 | 77.00 | 77.00 | 77.00 | -6.10% | 791,785 |
| Sep 15, 2026 | 80.00 | 82.00 | 78.00 | 82.00 | 82.00 | 3.80% | 2,810,555 |
| Sep 14, 2026 | 77.00 | 80.00 | 77.00 | 79.00 | 79.00 | 6.76% | 4,682,491 |
| Sep 11, 2026 | 76.00 | 76.00 | 72.00 | 74.00 | 74.00 | 4.23% | 2,358,556 |
| Sep 10, 2026 | 72.00 | 74.00 | 70.00 | 71.00 | 71.00 | - | 1,780,858 |
| Sep 9, 2026 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -2.74% | 1,243,988 |
| Sep 8, 2026 | 71.00 | 73.00 | 68.00 | 73.00 | 73.00 | - | 4,038,522 |
| Sep 7, 2026 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | -9.88% | 4,867,182 |
| Sep 4, 2026 | 82.00 | 82.00 | 78.00 | 81.00 | 81.00 | -2.41% | 1,332,675 |
| Sep 3, 2026 | 81.00 | 87.00 | 80.00 | 83.00 | 83.00 | -1.19% | 2,979,478 |
| Sep 2, 2026 | 81.00 | 84.00 | 80.00 | 84.00 | 84.00 | 9.09% | 2,211,224 |
| Sep 1, 2026 | 79.00 | 80.00 | 76.00 | 77.00 | 77.00 | -1.28% | 1,026,257 |
| Aug 31, 2026 | 82.00 | 84.00 | 77.00 | 78.00 | 78.00 | - | 2,187,864 |
| Aug 28, 2026 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | 2.63% | 1,441,360 |
| Aug 27, 2026 | 71.00 | 78.00 | 71.00 | 76.00 | 76.00 | -2.56% | 1,958,804 |
| Aug 26, 2026 | 79.00 | 80.00 | 75.00 | 78.00 | 78.00 | -1.27% | 1,152,641 |
| Aug 25, 2026 | 84.00 | 88.00 | 79.00 | 79.00 | 79.00 | -1.25% | 2,242,587 |
| Aug 24, 2026 | 75.00 | 81.00 | 75.00 | 80.00 | 80.00 | 6.67% | 3,662,146 |
| Aug 21, 2026 | 79.00 | 82.00 | 73.00 | 75.00 | 75.00 | -3.85% | 3,030,720 |
| Aug 20, 2026 | 83.00 | 85.00 | 76.00 | 78.00 | 78.00 | -11.36% | 3,907,928 |
| Aug 19, 2026 | 86.00 | 89.00 | 84.00 | 88.00 | 88.00 | 11.39% | 5,642,882 |
| Aug 18, 2026 | 72.00 | 80.00 | 71.00 | 79.00 | 79.00 | 3.95% | 6,470,103 |
| Aug 14, 2026 | 77.00 | 80.00 | 74.00 | 76.00 | 76.00 | -6.17% | 3,853,704 |
| Aug 13, 2026 | 84.00 | 84.00 | 78.00 | 81.00 | 81.00 | -7.95% | 3,498,904 |
| Aug 12, 2026 | 95.00 | 95.00 | 84.00 | 88.00 | 88.00 | -7.37% | 3,495,458 |
| Aug 11, 2026 | 97.00 | 100.00 | 92.00 | 95.00 | 95.00 | - | 2,731,549 |
| Aug 10, 2026 | 94.00 | 97.00 | 89.00 | 95.00 | 95.00 | -2.06% | 1,474,340 |
| Aug 7, 2026 | 96.00 | 99.00 | 93.00 | 97.00 | 97.00 | - | 3,147,984 |
| Aug 6, 2026 | 91.00 | 97.00 | 88.00 | 97.00 | 97.00 | 11.49% | 6,052,160 |
| Aug 5, 2026 | 85.00 | 89.00 | 84.00 | 87.00 | 87.00 | -8.42% | 4,884,828 |
| Aug 4, 2026 | 93.00 | 103.00 | 93.00 | 95.00 | 95.00 | -1.04% | 4,411,967 |
| Aug 3, 2026 | 91.00 | 97.00 | 90.00 | 96.00 | 96.00 | 11.63% | 5,642,970 |
| Jul 31, 2026 | 95.00 | 105.00 | 85.00 | 86.00 | 86.00 | -39.01% | 10,258,298 |
| Jul 30, 2026 | 133.00 | 144.00 | 121.00 | 141.00 | 141.00 | 3.68% | 4,356,176 |
| Jul 29, 2026 | 125.00 | 153.00 | 111.00 | 136.00 | 136.00 | 12.40% | 5,778,615 |
| Jul 28, 2026 | 111.00 | 122.00 | 108.00 | 121.00 | 121.00 | 22.22% | 4,703,688 |
| Jul 27, 2026 | 95.00 | 105.00 | 95.00 | 99.00 | 99.00 | -1.98% | 1,413,286 |
| Jul 24, 2026 | 93.00 | 102.00 | 93.00 | 101.00 | 101.00 | 10.99% | 2,284,426 |
| Jul 23, 2026 | 95.00 | 95.00 | 90.00 | 91.00 | 91.00 | -7.14% | 1,112,049 |
| Jul 22, 2026 | 89.00 | 98.00 | 87.00 | 98.00 | 98.00 | -2.00% | 1,872,880 |
| Jul 21, 2026 | 106.00 | 109.00 | 96.00 | 100.00 | 100.00 | -5.66% | 1,329,558 |
| Jul 20, 2026 | 105.00 | 108.00 | 97.00 | 106.00 | 106.00 | 8.16% | 2,422,986 |
| Jul 16, 2026 | 94.00 | 100.00 | 92.00 | 98.00 | 98.00 | 13.95% | 3,401,578 |
| Jul 15, 2026 | 88.00 | 89.00 | 83.00 | 86.00 | 86.00 | -13.13% | 3,729,140 |
| Jul 14, 2026 | 100.00 | 108.00 | 94.00 | 99.00 | 99.00 | - | 4,366,280 |
| Jul 13, 2026 | 85.00 | 100.00 | 82.00 | 99.00 | 99.00 | 17.86% | 5,503,751 |