Kindex Treasury ETF (KRX:114460)
South Korea · Delayed Price · Currency is KRW 101,130
-315 (-0.31%)
Last updated: Apr 2, 2026, 1:49 PM KST
KRX:114460 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 101,315.00 | 101,410.00 | 101,025.00 | 101,025.00 | 101,025.00 | -0.41% | 1,673 |
| Apr 1, 2026 | 101,045.00 | 101,445.00 | 101,045.00 | 101,445.00 | 101,445.00 | 0.64% | 926 |
| Mar 31, 2026 | 100,870.00 | 100,920.00 | 100,710.00 | 100,800.00 | 100,800.00 | -0.04% | 359 |
| Mar 30, 2026 | 100,695.00 | 100,855.00 | 100,655.00 | 100,845.00 | 100,845.00 | 0.20% | 4,540 |
| Mar 27, 2026 | 100,685.00 | 100,685.00 | 100,555.00 | 100,645.00 | 100,645.00 | -0.08% | 1,466 |
| Mar 26, 2026 | 100,745.00 | 100,935.00 | 100,650.00 | 100,725.00 | 100,725.00 | 0.04% | 543 |
| Mar 25, 2026 | 100,875.00 | 101,000.00 | 100,680.00 | 100,680.00 | 100,680.00 | -0.13% | 1,059 |
| Mar 24, 2026 | 100,875.00 | 100,935.00 | 100,575.00 | 100,810.00 | 100,810.00 | 0.30% | 552 |
| Mar 23, 2026 | 101,145.00 | 101,145.00 | 100,510.00 | 100,510.00 | 100,510.00 | -0.63% | 1,215 |
| Mar 20, 2026 | 101,335.00 | 101,380.00 | 101,080.00 | 101,145.00 | 101,145.00 | -0.15% | 738 |
| Mar 19, 2026 | 101,305.00 | 101,390.00 | 101,295.00 | 101,295.00 | 101,295.00 | -0.30% | 1,010 |
| Mar 18, 2026 | 101,450.00 | 101,600.00 | 101,440.00 | 101,600.00 | 101,600.00 | 0.15% | 676 |
| Mar 17, 2026 | 101,555.00 | 101,555.00 | 101,395.00 | 101,450.00 | 101,450.00 | 0.03% | 1,504 |
| Mar 16, 2026 | 101,320.00 | 101,535.00 | 101,320.00 | 101,420.00 | 101,420.00 | 0.12% | 815 |
| Mar 13, 2026 | 101,370.00 | 101,450.00 | 101,295.00 | 101,295.00 | 101,295.00 | -0.15% | 1,053 |
| Mar 12, 2026 | 101,275.00 | 101,445.00 | 101,220.00 | 101,445.00 | 101,445.00 | -0.12% | 1,231 |
| Mar 11, 2026 | 101,440.00 | 101,630.00 | 101,420.00 | 101,565.00 | 101,565.00 | - | 1,671 |
| Mar 10, 2026 | 101,450.00 | 101,565.00 | 101,390.00 | 101,565.00 | 101,565.00 | 0.58% | 2,488 |
| Mar 9, 2026 | 100,980.00 | 101,070.00 | 100,435.00 | 100,975.00 | 100,975.00 | -0.56% | 3,840 |
| Mar 6, 2026 | 101,425.00 | 101,565.00 | 101,425.00 | 101,545.00 | 101,545.00 | -0.46% | 537 |
| Mar 5, 2026 | 101,990.00 | 102,080.00 | 101,945.00 | 102,010.00 | 101,594.00 | 0.16% | 6,347 |
| Mar 4, 2026 | 101,955.00 | 102,450.00 | 101,850.00 | 101,850.00 | 101,434.65 | -0.16% | 6,585 |
| Mar 3, 2026 | 102,235.00 | 102,255.00 | 102,015.00 | 102,015.00 | 101,598.98 | -0.37% | 1,196 |
| Feb 27, 2026 | 102,340.00 | 102,445.00 | 102,330.00 | 102,390.00 | 101,972.45 | 0.05% | 2,449 |
| Feb 26, 2026 | 102,150.00 | 102,400.00 | 102,150.00 | 102,340.00 | 101,922.65 | 0.19% | 2,543 |
| Feb 25, 2026 | 102,065.00 | 102,150.00 | 102,065.00 | 102,150.00 | 101,733.43 | 0.10% | 1,052 |
| Feb 24, 2026 | 102,130.00 | 102,165.00 | 101,975.00 | 102,045.00 | 101,628.86 | - | 1,801 |
| Feb 23, 2026 | 102,040.00 | 102,110.00 | 101,995.00 | 102,040.00 | 101,623.88 | -0.01% | 2,111 |
| Feb 20, 2026 | 101,970.00 | 102,070.00 | 101,970.00 | 102,050.00 | 101,633.84 | 0.11% | 803 |
| Feb 19, 2026 | 101,970.00 | 102,080.00 | 101,930.00 | 101,940.00 | 101,524.29 | - | 1,988 |
| Feb 13, 2026 | 101,985.00 | 102,015.00 | 101,935.00 | 101,935.00 | 101,519.31 | 0.01% | 1,778 |
| Feb 12, 2026 | 101,750.00 | 101,990.00 | 101,710.00 | 101,925.00 | 101,509.35 | 0.17% | 2,832 |
| Feb 11, 2026 | 101,710.00 | 101,860.00 | 101,710.00 | 101,755.00 | 101,340.04 | 0.11% | 1,578 |
| Feb 10, 2026 | 101,560.00 | 101,670.00 | 101,560.00 | 101,640.00 | 101,225.51 | 0.12% | 1,607 |
| Feb 9, 2026 | 101,525.00 | 101,635.00 | 101,495.00 | 101,515.00 | 101,101.02 | -0.03% | 1,805 |
| Feb 6, 2026 | 101,755.00 | 101,760.00 | 101,545.00 | 101,545.00 | 101,130.90 | -0.07% | 2,723 |
| Feb 5, 2026 | 101,555.00 | 101,625.00 | 101,555.00 | 101,615.00 | 101,200.61 | 0.06% | 446 |
| Feb 4, 2026 | 101,670.00 | 101,670.00 | 101,515.00 | 101,555.00 | 101,140.86 | -0.08% | 2,971 |
| Feb 3, 2026 | 101,670.00 | 101,670.00 | 101,590.00 | 101,635.00 | 101,220.53 | -0.14% | 2,448 |
| Feb 2, 2026 | 101,730.00 | 101,780.00 | 101,615.00 | 101,780.00 | 101,364.94 | 0.03% | 1,157 |
| Jan 30, 2026 | 101,825.00 | 101,860.00 | 101,710.00 | 101,750.00 | 101,335.06 | -0.03% | 2,062 |
| Jan 29, 2026 | 101,940.00 | 101,940.00 | 101,765.00 | 101,785.00 | 101,369.92 | -0.17% | 811 |
| Jan 28, 2026 | 101,890.00 | 101,965.00 | 101,880.00 | 101,960.00 | 101,544.20 | 0.09% | 2,054 |
| Jan 27, 2026 | 101,885.00 | 101,885.00 | 101,790.00 | 101,865.00 | 101,449.59 | -0.03% | 539 |
| Jan 26, 2026 | 101,920.00 | 101,945.00 | 101,850.00 | 101,900.00 | 101,484.45 | 0.23% | 1,051 |
| Jan 23, 2026 | 101,760.00 | 101,765.00 | 101,665.00 | 101,665.00 | 101,250.41 | -0.09% | 1,075 |
| Jan 22, 2026 | 101,780.00 | 101,840.00 | 101,700.00 | 101,760.00 | 101,345.02 | 0.05% | 1,532 |
| Jan 21, 2026 | 101,605.00 | 101,755.00 | 101,605.00 | 101,705.00 | 101,290.24 | 0.10% | 2,649 |
| Jan 20, 2026 | 101,720.00 | 101,775.00 | 101,600.00 | 101,600.00 | 101,185.67 | -0.11% | 1,789 |
| Jan 19, 2026 | 101,850.00 | 101,905.00 | 101,715.00 | 101,715.00 | 101,300.20 | -0.17% | 3,396 |