KB RISE KTB 3 Year Futures Inverse ETF Fund (KRX:282000)
South Korea · Delayed Price · Currency is KRW 115,220
-175 (-0.15%)
At close: Sep 23, 2026
KRX:282000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 115,350.00 | 115,395.00 | 115,275.00 | 115,395.00 | 115,395.00 | 0.03% | 4 |
| Sep 21, 2026 | 115,385.00 | 115,415.00 | 115,350.00 | 115,360.00 | 115,360.00 | 0.03% | 18 |
| Sep 18, 2026 | 115,320.00 | 115,400.00 | 115,320.00 | 115,330.00 | 115,330.00 | -0.06% | 4 |
| Sep 17, 2026 | 115,405.00 | 115,520.00 | 115,395.00 | 115,395.00 | 115,395.00 | -0.06% | 4 |
| Sep 16, 2026 | 115,585.00 | 115,585.00 | 115,450.00 | 115,470.00 | 115,470.00 | -0.10% | 4 |
| Sep 15, 2026 | 115,335.00 | 115,580.00 | 115,335.00 | 115,580.00 | 115,580.00 | 0.15% | 4 |
| Sep 14, 2026 | 115,340.00 | 115,445.00 | 115,340.00 | 115,405.00 | 115,405.00 | 0.11% | 9 |
| Sep 11, 2026 | 115,255.00 | 115,390.00 | 115,255.00 | 115,275.00 | 115,275.00 | 0.19% | 5 |
| Sep 10, 2026 | 115,035.00 | 115,075.00 | 115,035.00 | 115,055.00 | 115,055.00 | 0.15% | 5 |
| Sep 9, 2026 | 114,815.00 | 114,885.00 | 114,815.00 | 114,885.00 | 114,885.00 | 0.03% | 4 |
| Sep 8, 2026 | 114,795.00 | 114,850.00 | 114,770.00 | 114,850.00 | 114,850.00 | 0.07% | 4 |
| Sep 7, 2026 | 114,790.00 | 114,790.00 | 114,690.00 | 114,765.00 | 114,765.00 | - | 4 |
| Sep 4, 2026 | 114,740.00 | 114,840.00 | 114,740.00 | 114,760.00 | 114,760.00 | 0.02% | 4 |
| Sep 3, 2026 | 114,835.00 | 114,835.00 | 114,735.00 | 114,735.00 | 114,735.00 | -0.20% | 4 |
| Sep 2, 2026 | 114,920.00 | 114,965.00 | 114,920.00 | 114,965.00 | 114,965.00 | 0.20% | 9 |
| Sep 1, 2026 | 114,760.00 | 114,825.00 | 114,730.00 | 114,730.00 | 114,730.00 | 0.08% | 17 |
| Aug 31, 2026 | 114,665.00 | 114,675.00 | 114,580.00 | 114,640.00 | 114,640.00 | 0.16% | 8 |
| Aug 28, 2026 | 114,335.00 | 114,475.00 | 114,335.00 | 114,455.00 | 114,455.00 | 0.11% | 263,008 |
| Aug 27, 2026 | 114,610.00 | 114,610.00 | 114,305.00 | 114,330.00 | 114,330.00 | -0.14% | 896 |
| Aug 26, 2026 | 114,405.00 | 114,485.00 | 114,365.00 | 114,485.00 | 114,485.00 | -0.08% | 13 |
| Aug 25, 2026 | 114,650.00 | 114,650.00 | 114,535.00 | 114,575.00 | 114,575.00 | 0.01% | 6 |
| Aug 24, 2026 | 114,650.00 | 114,665.00 | 114,535.00 | 114,560.00 | 114,560.00 | -0.11% | 14 |
| Aug 21, 2026 | 114,665.00 | 114,690.00 | 114,655.00 | 114,690.00 | 114,690.00 | 0.17% | 4 |
| Aug 20, 2026 | 114,450.00 | 114,520.00 | 114,450.00 | 114,495.00 | 114,495.00 | -0.03% | 4 |
| Aug 19, 2026 | 114,655.00 | 114,655.00 | 114,525.00 | 114,525.00 | 114,525.00 | -0.11% | 4 |
| Aug 18, 2026 | 114,705.00 | 114,705.00 | 114,650.00 | 114,650.00 | 114,650.00 | 0.12% | 85,004 |
| Aug 14, 2026 | 114,385.00 | 114,515.00 | 114,385.00 | 114,515.00 | 114,515.00 | 0.11% | 4 |
| Aug 13, 2026 | 114,415.00 | 114,415.00 | 114,335.00 | 114,390.00 | 114,390.00 | -0.07% | 4 |
| Aug 12, 2026 | 114,470.00 | 114,470.00 | 114,470.00 | 114,470.00 | 114,470.00 | - | 4 |
| Aug 11, 2026 | 114,530.00 | 114,545.00 | 114,445.00 | 114,475.00 | 114,475.00 | 0.10% | 88,004 |
| Aug 10, 2026 | 114,375.00 | 114,375.00 | 114,355.00 | 114,365.00 | 114,365.00 | 0.13% | 4 |
| Aug 7, 2026 | 114,280.00 | 114,280.00 | 114,215.00 | 114,215.00 | 114,215.00 | -0.06% | 4 |
| Aug 6, 2026 | 114,060.00 | 114,280.00 | 114,060.00 | 114,280.00 | 114,280.00 | 0.21% | 5 |
| Aug 5, 2026 | 114,145.00 | 114,145.00 | 114,000.00 | 114,045.00 | 114,045.00 | -0.24% | 6 |
| Aug 4, 2026 | 114,310.00 | 114,345.00 | 114,310.00 | 114,325.00 | 114,325.00 | - | 88,004 |
| Aug 3, 2026 | 114,410.00 | 114,410.00 | 114,330.00 | 114,330.00 | 114,330.00 | -0.07% | 6 |
| Jul 31, 2026 | 114,580.00 | 114,580.00 | 114,405.00 | 114,405.00 | 114,405.00 | -0.18% | 4 |
| Jul 30, 2026 | 114,475.00 | 114,655.00 | 114,475.00 | 114,610.00 | 114,610.00 | 0.08% | 5 |
| Jul 29, 2026 | 114,675.00 | 114,675.00 | 114,510.00 | 114,520.00 | 114,520.00 | -0.07% | 4 |
| Jul 28, 2026 | 114,740.00 | 114,740.00 | 114,595.00 | 114,595.00 | 114,595.00 | -0.14% | 33 |
| Jul 27, 2026 | 114,920.00 | 114,920.00 | 114,760.00 | 114,760.00 | 114,760.00 | -0.28% | 14 |
| Jul 24, 2026 | 115,080.00 | 115,115.00 | 115,080.00 | 115,080.00 | 115,080.00 | 0.13% | 12 |
| Jul 23, 2026 | 114,885.00 | 114,940.00 | 114,885.00 | 114,930.00 | 114,930.00 | - | 8 |
| Jul 22, 2026 | 114,860.00 | 114,925.00 | 114,860.00 | 114,925.00 | 114,925.00 | 0.19% | 4 |
| Jul 21, 2026 | 114,805.00 | 114,805.00 | 114,680.00 | 114,705.00 | 114,705.00 | -0.13% | 4 |
| Jul 20, 2026 | 114,915.00 | 114,915.00 | 114,825.00 | 114,855.00 | 114,855.00 | 0.17% | 60 |
| Jul 16, 2026 | 114,720.00 | 114,720.00 | 114,630.00 | 114,665.00 | 114,665.00 | -0.06% | 9 |
| Jul 15, 2026 | 114,685.00 | 114,790.00 | 114,685.00 | 114,730.00 | 114,730.00 | -0.10% | 12 |
| Jul 14, 2026 | 114,730.00 | 114,840.00 | 114,730.00 | 114,840.00 | 114,840.00 | 0.31% | 14 |
| Jul 13, 2026 | 114,490.00 | 114,525.00 | 114,480.00 | 114,480.00 | 114,480.00 | 0.11% | 5 |