Samsung Kodex Treasury Bond Securities ETF - Bonds (KRX:114260)
South Korea · Delayed Price · Currency is KRW 61,690
+60 (0.10%)
At close: Sep 23, 2026
KRX:114260 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 61,675.00 | 61,725.00 | 61,645.00 | 61,690.00 | - | 0.10% | 19,457 |
| Sep 22, 2026 | 61,620.00 | 61,715.00 | 61,615.00 | 61,630.00 | 61,630.00 | 0.04% | 9,840 |
| Sep 21, 2026 | 61,580.00 | 61,635.00 | 61,535.00 | 61,605.00 | 61,605.00 | 0.04% | 11,288 |
| Sep 18, 2026 | 61,655.00 | 61,665.00 | 61,575.00 | 61,580.00 | 61,580.00 | 0.05% | 14,784 |
| Sep 17, 2026 | 61,535.00 | 61,570.00 | 61,460.00 | 61,550.00 | 61,550.00 | 0.04% | 13,781 |
| Sep 16, 2026 | 61,515.00 | 61,560.00 | 61,455.00 | 61,525.00 | 61,525.00 | 0.11% | 14,252 |
| Sep 15, 2026 | 61,555.00 | 61,620.00 | 61,375.00 | 61,460.00 | 61,460.00 | -0.22% | 57,315 |
| Sep 14, 2026 | 61,585.00 | 61,640.00 | 61,550.00 | 61,595.00 | 61,595.00 | 0.02% | 9,235 |
| Sep 11, 2026 | 61,575.00 | 61,635.00 | 61,510.00 | 61,585.00 | 61,585.00 | -0.28% | 17,531 |
| Sep 10, 2026 | 61,745.00 | 61,775.00 | 61,710.00 | 61,755.00 | 61,755.00 | -0.02% | 7,734 |
| Sep 9, 2026 | 61,830.00 | 61,840.00 | 61,765.00 | 61,765.00 | 61,765.00 | -0.08% | 10,505 |
| Sep 8, 2026 | 61,825.00 | 61,875.00 | 61,805.00 | 61,815.00 | 61,815.00 | -0.02% | 8,940 |
| Sep 7, 2026 | 61,810.00 | 61,880.00 | 61,780.00 | 61,825.00 | 61,825.00 | -0.01% | 7,656 |
| Sep 4, 2026 | 61,845.00 | 61,855.00 | 61,780.00 | 61,830.00 | 61,830.00 | -0.01% | 7,065 |
| Sep 3, 2026 | 61,745.00 | 61,840.00 | 61,745.00 | 61,835.00 | 61,835.00 | 0.24% | 10,931 |
| Sep 2, 2026 | 61,750.00 | 61,755.00 | 61,685.00 | 61,690.00 | 61,690.00 | -0.16% | 11,476 |
| Sep 1, 2026 | 61,835.00 | 61,835.00 | 61,755.00 | 61,790.00 | 61,790.00 | -0.09% | 16,674 |
| Aug 31, 2026 | 61,850.00 | 61,885.00 | 61,805.00 | 61,845.00 | 61,845.00 | -0.10% | 16,288 |
| Aug 28, 2026 | 61,970.00 | 61,990.00 | 61,835.00 | 61,910.00 | 61,910.00 | -0.12% | 20,473 |
| Aug 27, 2026 | 61,845.00 | 62,025.00 | 61,730.00 | 61,985.00 | 61,985.00 | 0.19% | 43,222 |
| Aug 26, 2026 | 61,900.00 | 61,955.00 | 61,870.00 | 61,870.00 | 61,870.00 | 0.04% | 18,486 |
| Aug 25, 2026 | 61,835.00 | 61,865.00 | 61,775.00 | 61,845.00 | 61,845.00 | 0.02% | 14,015 |
| Aug 24, 2026 | 61,785.00 | 61,840.00 | 61,775.00 | 61,835.00 | 61,835.00 | 0.10% | 5,237 |
| Aug 21, 2026 | 61,790.00 | 61,810.00 | 61,735.00 | 61,775.00 | 61,775.00 | -0.08% | 31,126 |
| Aug 20, 2026 | 61,880.00 | 61,880.00 | 61,795.00 | 61,825.00 | 61,825.00 | 0.02% | 23,213 |
| Aug 19, 2026 | 61,750.00 | 61,840.00 | 61,690.00 | 61,815.00 | 61,815.00 | 0.11% | 20,418 |
| Aug 18, 2026 | 61,745.00 | 61,755.00 | 61,665.00 | 61,745.00 | 61,745.00 | -0.11% | 20,538 |
| Aug 14, 2026 | 61,855.00 | 61,900.00 | 61,780.00 | 61,815.00 | 61,815.00 | -0.02% | 10,712 |
| Aug 13, 2026 | 61,810.00 | 61,875.00 | 61,810.00 | 61,830.00 | 61,830.00 | 0.05% | 14,679 |
| Aug 12, 2026 | 61,790.00 | 61,820.00 | 61,755.00 | 61,800.00 | 61,800.00 | 0.06% | 6,531 |
| Aug 11, 2026 | 61,750.00 | 61,825.00 | 61,705.00 | 61,760.00 | 61,760.00 | -0.15% | 14,615 |
| Aug 10, 2026 | 61,880.00 | 61,885.00 | 61,800.00 | 61,855.00 | 61,855.00 | -0.08% | 21,572 |
| Aug 7, 2026 | 61,850.00 | 61,915.00 | 61,815.00 | 61,905.00 | 61,905.00 | 0.05% | 34,849 |
| Aug 6, 2026 | 61,980.00 | 62,000.00 | 61,860.00 | 61,875.00 | 61,875.00 | -0.17% | 9,441 |
| Aug 5, 2026 | 61,865.00 | 61,995.00 | 61,865.00 | 61,980.00 | 61,980.00 | 0.26% | 13,394 |
| Aug 4, 2026 | 61,830.00 | 61,845.00 | 61,760.00 | 61,820.00 | 61,820.00 | 0.05% | 37,166 |
| Aug 3, 2026 | 61,705.00 | 61,810.00 | 61,705.00 | 61,790.00 | 61,790.00 | 0.02% | 33,229 |
| Jul 31, 2026 | 61,685.00 | 61,775.00 | 61,655.00 | 61,775.00 | 61,775.00 | 0.27% | 14,144 |
| Jul 30, 2026 | 61,690.00 | 61,705.00 | 61,595.00 | 61,610.00 | 61,610.00 | -0.15% | 19,408 |
| Jul 29, 2026 | 61,600.00 | 61,735.00 | 61,565.00 | 61,705.00 | 61,705.00 | 0.16% | 91,400 |
| Jul 28, 2026 | 61,550.00 | 61,625.00 | 61,505.00 | 61,605.00 | 61,605.00 | 0.06% | 21,057 |
| Jul 27, 2026 | 61,440.00 | 61,570.00 | 61,440.00 | 61,565.00 | 61,565.00 | 0.29% | 18,300 |
| Jul 24, 2026 | 61,405.00 | 61,405.00 | 61,335.00 | 61,385.00 | 61,385.00 | -0.08% | 21,856 |
| Jul 23, 2026 | 61,410.00 | 61,485.00 | 61,410.00 | 61,435.00 | 61,435.00 | 0.01% | 65,491 |
| Jul 22, 2026 | 61,470.00 | 61,485.00 | 61,430.00 | 61,430.00 | 61,430.00 | -0.15% | 12,881 |
| Jul 21, 2026 | 61,470.00 | 61,535.00 | 61,415.00 | 61,525.00 | 61,525.00 | 0.18% | 13,183 |
| Jul 20, 2026 | 61,415.00 | 61,465.00 | 61,365.00 | 61,415.00 | 61,415.00 | -0.18% | 21,517 |
| Jul 16, 2026 | 61,510.00 | 61,560.00 | 61,425.00 | 61,525.00 | 61,525.00 | 0.09% | 21,094 |
| Jul 15, 2026 | 61,465.00 | 61,490.00 | 61,420.00 | 61,470.00 | 61,470.00 | 0.14% | 10,836 |
| Jul 14, 2026 | 61,475.00 | 61,475.00 | 61,380.00 | 61,385.00 | 61,385.00 | -0.31% | 85,980 |