Samsung KODEX Treasury Bond 3-year Inverse Securities Listing Index Investment Trust (KRX:292770)
South Korea · Delayed Price · Currency is KRW 58,025
-60 (-0.10%)
At close: Sep 23, 2026
KRX:292770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 58,085.00 | 58,085.00 | 58,085.00 | 58,085.00 | 58,085.00 | - | - |
| Sep 21, 2026 | 58,085.00 | 58,085.00 | 58,085.00 | 58,085.00 | 58,085.00 | 0.05% | 7 |
| Sep 18, 2026 | 58,055.00 | 58,055.00 | 58,055.00 | 58,055.00 | 58,055.00 | -0.11% | - |
| Sep 17, 2026 | 58,120.00 | 58,120.00 | 58,120.00 | 58,120.00 | 58,120.00 | - | 2 |
| Sep 16, 2026 | 58,165.00 | 58,165.00 | 58,120.00 | 58,120.00 | 58,120.00 | -0.10% | 18 |
| Sep 15, 2026 | 58,180.00 | 58,180.00 | 58,180.00 | 58,180.00 | 58,180.00 | 0.26% | - |
| Sep 14, 2026 | 58,030.00 | 58,030.00 | 58,030.00 | 58,030.00 | 58,030.00 | -0.05% | 40 |
| Sep 11, 2026 | 58,060.00 | 58,060.00 | 58,060.00 | 58,060.00 | 58,060.00 | 0.29% | 10 |
| Sep 10, 2026 | 57,900.00 | 57,900.00 | 57,890.00 | 57,890.00 | 57,890.00 | 0.16% | 2 |
| Sep 9, 2026 | 57,790.00 | 57,800.00 | 57,790.00 | 57,800.00 | 57,800.00 | 0.12% | 324 |
| Sep 8, 2026 | 57,755.00 | 57,755.00 | 57,730.00 | 57,730.00 | 57,730.00 | -0.08% | 2 |
| Sep 7, 2026 | 57,775.00 | 57,775.00 | 57,775.00 | 57,775.00 | 57,775.00 | 0.04% | 14 |
| Sep 4, 2026 | 57,750.00 | 57,750.00 | 57,750.00 | 57,750.00 | 57,750.00 | -0.06% | 5 |
| Sep 3, 2026 | 57,785.00 | 57,785.00 | 57,785.00 | 57,785.00 | 57,785.00 | -0.10% | 40 |
| Sep 2, 2026 | 57,800.00 | 57,845.00 | 57,800.00 | 57,845.00 | 57,845.00 | 0.22% | 15 |
| Sep 1, 2026 | 57,720.00 | 57,720.00 | 57,720.00 | 57,720.00 | 57,720.00 | 0.07% | 3 |
| Aug 31, 2026 | 57,680.00 | 57,680.00 | 57,680.00 | 57,680.00 | 57,680.00 | 0.13% | 174,018 |
| Aug 28, 2026 | 57,555.00 | 57,605.00 | 57,550.00 | 57,605.00 | 57,605.00 | 0.12% | 19 |
| Aug 27, 2026 | 57,735.00 | 57,735.00 | 57,535.00 | 57,535.00 | 57,535.00 | -0.12% | 152 |
| Aug 26, 2026 | 57,570.00 | 57,605.00 | 57,545.00 | 57,605.00 | 57,605.00 | -0.14% | 3 |
| Aug 25, 2026 | 57,685.00 | 57,685.00 | 57,685.00 | 57,685.00 | 57,685.00 | - | 1 |
| Aug 24, 2026 | 57,720.00 | 57,720.00 | 57,685.00 | 57,685.00 | 57,685.00 | -0.02% | 6 |
| Aug 21, 2026 | 57,670.00 | 57,695.00 | 57,670.00 | 57,695.00 | 57,695.00 | 0.11% | 179 |
| Aug 20, 2026 | 57,635.00 | 57,635.00 | 57,630.00 | 57,630.00 | 57,630.00 | -0.05% | 2 |
| Aug 19, 2026 | 57,710.00 | 57,710.00 | 57,660.00 | 57,660.00 | 57,660.00 | -0.13% | 2 |
| Aug 18, 2026 | 57,730.00 | 57,735.00 | 57,730.00 | 57,735.00 | 57,735.00 | 0.23% | 3 |
| Aug 14, 2026 | 57,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | 0.08% | - |
| Aug 13, 2026 | 57,555.00 | 57,555.00 | 57,555.00 | 57,555.00 | 57,555.00 | -0.06% | 1 |
| Aug 11, 2026 | 57,590.00 | 57,590.00 | 57,590.00 | 57,590.00 | 57,590.00 | 0.14% | - |
| Aug 10, 2026 | 57,510.00 | 57,510.00 | 57,510.00 | 57,510.00 | 57,510.00 | 0.08% | - |
| Aug 7, 2026 | 57,465.00 | 57,465.00 | 57,465.00 | 57,465.00 | 57,465.00 | - | - |
| Aug 6, 2026 | 57,425.00 | 57,465.00 | 57,425.00 | 57,465.00 | 57,465.00 | 0.03% | 174,004 |
| Aug 5, 2026 | 57,450.00 | 57,450.00 | 57,450.00 | 57,450.00 | 57,450.00 | -0.15% | 1 |
| Aug 4, 2026 | 57,535.00 | 57,535.00 | 57,535.00 | 57,535.00 | 57,535.00 | -0.03% | - |
| Aug 3, 2026 | 57,550.00 | 57,550.00 | 57,550.00 | 57,550.00 | 57,550.00 | -0.03% | - |
| Jul 31, 2026 | 57,570.00 | 57,570.00 | 57,570.00 | 57,570.00 | 57,570.00 | -0.16% | - |
| Jul 30, 2026 | 57,660.00 | 57,660.00 | 57,660.00 | 57,660.00 | 57,660.00 | 0.05% | 1 |
| Jul 29, 2026 | 57,630.00 | 57,630.00 | 57,630.00 | 57,630.00 | 57,630.00 | -0.10% | - |
| Jul 28, 2026 | 57,690.00 | 57,690.00 | 57,690.00 | 57,690.00 | 57,690.00 | -0.10% | - |
| Jul 27, 2026 | 57,750.00 | 57,750.00 | 57,750.00 | 57,750.00 | 57,750.00 | -0.26% | 1 |
| Jul 24, 2026 | 57,900.00 | 57,900.00 | 57,900.00 | 57,900.00 | 57,900.00 | 0.18% | - |
| Jul 23, 2026 | 57,795.00 | 57,795.00 | 57,795.00 | 57,795.00 | 57,795.00 | 0.01% | 1 |
| Jul 22, 2026 | 57,790.00 | 57,790.00 | 57,790.00 | 57,790.00 | 57,790.00 | 0.10% | 174,100 |
| Jul 21, 2026 | 57,735.00 | 57,735.00 | 57,735.00 | 57,735.00 | 57,735.00 | -0.04% | - |
| Jul 20, 2026 | 57,760.00 | 57,760.00 | 57,760.00 | 57,760.00 | 57,760.00 | 0.11% | - |
| Jul 16, 2026 | 57,695.00 | 57,695.00 | 57,695.00 | 57,695.00 | 57,695.00 | -0.10% | - |
| Jul 14, 2026 | 57,750.00 | 57,750.00 | 57,750.00 | 57,750.00 | 57,750.00 | 0.27% | - |
| Jul 13, 2026 | 57,595.00 | 57,595.00 | 57,595.00 | 57,595.00 | 57,595.00 | 0.10% | - |
| Jul 10, 2026 | 57,540.00 | 57,540.00 | 57,540.00 | 57,540.00 | 57,540.00 | -0.12% | - |
| Jul 9, 2026 | 57,610.00 | 57,610.00 | 57,610.00 | 57,610.00 | 57,610.00 | 0.11% | 1 |