Kindex Treasury ETF (KRX:114460)
South Korea · Delayed Price · Currency is KRW 100,030
+105 (0.11%)
At close: Sep 23, 2026
KRX:114460 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 99,965.00 | 100,070.00 | 99,965.00 | 100,030.00 | - | 0.11% | 841 |
| Sep 22, 2026 | 99,890.00 | 100,000.00 | 99,890.00 | 99,925.00 | 99,925.00 | 0.09% | 57 |
| Sep 21, 2026 | 99,860.00 | 99,905.00 | 99,775.00 | 99,835.00 | 99,835.00 | -0.03% | 550 |
| Sep 18, 2026 | 99,895.00 | 99,980.00 | 99,825.00 | 99,860.00 | 99,860.00 | 0.19% | 513 |
| Sep 17, 2026 | 99,775.00 | 99,815.00 | 99,675.00 | 99,675.00 | 99,675.00 | -0.10% | 111 |
| Sep 16, 2026 | 99,680.00 | 99,775.00 | 99,620.00 | 99,775.00 | 99,775.00 | 0.10% | 88 |
| Sep 15, 2026 | 99,825.00 | 99,850.00 | 99,605.00 | 99,680.00 | 99,680.00 | -0.16% | 219 |
| Sep 14, 2026 | 99,900.00 | 99,910.00 | 99,805.00 | 99,835.00 | 99,835.00 | 0.01% | 54 |
| Sep 11, 2026 | 99,865.00 | 99,885.00 | 99,755.00 | 99,825.00 | 99,825.00 | -0.23% | 207 |
| Sep 10, 2026 | 100,060.00 | 100,090.00 | 100,025.00 | 100,060.00 | 100,060.00 | -0.08% | 23 |
| Sep 9, 2026 | 100,190.00 | 100,190.00 | 100,145.00 | 100,145.00 | 100,145.00 | -0.04% | 460 |
| Sep 8, 2026 | 100,170.00 | 100,265.00 | 100,170.00 | 100,190.00 | 100,190.00 | 0.04% | 700 |
| Sep 7, 2026 | 100,775.00 | 100,865.00 | 100,710.00 | 100,710.00 | 100,148.00 | 0.01% | 285 |
| Sep 4, 2026 | 100,745.00 | 100,750.00 | 100,685.00 | 100,700.00 | 100,138.06 | - | 622 |
| Sep 3, 2026 | 100,625.00 | 100,700.00 | 100,625.00 | 100,700.00 | 100,138.06 | 0.13% | 256 |
| Sep 2, 2026 | 100,560.00 | 100,615.00 | 100,560.00 | 100,570.00 | 100,008.78 | -0.10% | 123 |
| Sep 1, 2026 | 100,755.00 | 100,755.00 | 100,675.00 | 100,675.00 | 100,113.20 | -0.13% | 401 |
| Aug 31, 2026 | 100,805.00 | 100,845.00 | 100,780.00 | 100,805.00 | 100,242.47 | -0.07% | 342 |
| Aug 28, 2026 | 100,985.00 | 100,990.00 | 100,845.00 | 100,875.00 | 100,312.08 | -0.11% | 390 |
| Aug 27, 2026 | 100,800.00 | 101,005.00 | 100,670.00 | 100,985.00 | 100,421.47 | 0.10% | 63 |
| Aug 26, 2026 | 100,875.00 | 100,960.00 | 100,850.00 | 100,880.00 | 100,317.05 | 0.13% | 108 |
| Aug 25, 2026 | 100,710.00 | 100,770.00 | 100,710.00 | 100,750.00 | 100,187.78 | 0.04% | 898 |
| Aug 24, 2026 | 100,655.00 | 100,710.00 | 100,655.00 | 100,710.00 | 100,148.00 | 0.05% | 151 |
| Aug 21, 2026 | 100,695.00 | 100,725.00 | 100,630.00 | 100,655.00 | 100,093.31 | -0.10% | 67 |
| Aug 20, 2026 | 127,350.00 | 127,350.00 | 100,700.00 | 100,755.00 | 100,192.75 | 0.03% | 184 |
| Aug 19, 2026 | 100,595.00 | 100,725.00 | 100,575.00 | 100,720.00 | 100,157.94 | 0.13% | 1,802 |
| Aug 18, 2026 | 100,600.00 | 100,610.00 | 100,530.00 | 100,590.00 | 100,028.67 | -0.14% | 868 |
| Aug 14, 2026 | 100,860.00 | 100,860.00 | 100,730.00 | 100,730.00 | 100,167.89 | -0.04% | 94 |
| Aug 13, 2026 | 100,795.00 | 100,825.00 | 100,760.00 | 100,775.00 | 100,212.64 | 0.06% | 582 |
| Aug 12, 2026 | 100,670.00 | 100,735.00 | 100,670.00 | 100,710.00 | 100,148.00 | 0.04% | 405 |
| Aug 11, 2026 | 100,640.00 | 100,725.00 | 100,630.00 | 100,670.00 | 100,108.22 | -0.13% | 363 |
| Aug 10, 2026 | 100,795.00 | 100,855.00 | 100,755.00 | 100,805.00 | 100,242.47 | 0.01% | 379 |
| Aug 7, 2026 | 100,820.00 | 100,900.00 | 100,770.00 | 100,790.00 | 100,227.55 | -0.05% | 497 |
| Aug 6, 2026 | 100,980.00 | 101,010.00 | 100,845.00 | 100,845.00 | 100,282.25 | -0.13% | 3,904 |
| Aug 5, 2026 | 100,875.00 | 101,060.00 | 100,875.00 | 100,980.00 | 100,416.49 | 0.24% | 912 |
| Aug 4, 2026 | 100,730.00 | 100,790.00 | 100,690.00 | 100,740.00 | 100,177.83 | 0.08% | 1,313 |
| Aug 3, 2026 | 100,700.00 | 100,745.00 | 100,655.00 | 100,655.00 | 100,093.31 | - | 154 |
| Jul 31, 2026 | 100,525.00 | 100,680.00 | 100,515.00 | 100,650.00 | 100,088.33 | 0.23% | 1,893 |
| Jul 30, 2026 | 100,535.00 | 100,575.00 | 100,420.00 | 100,420.00 | 99,859.62 | -0.11% | 490 |
| Jul 29, 2026 | 100,380.00 | 100,585.00 | 100,350.00 | 100,535.00 | 99,973.98 | 0.15% | 1,530 |
| Jul 28, 2026 | 100,310.00 | 100,435.00 | 100,275.00 | 100,380.00 | 99,819.84 | 0.09% | 386 |
| Jul 27, 2026 | 100,175.00 | 100,295.00 | 100,155.00 | 100,285.00 | 99,725.37 | 0.30% | 2,292 |
| Jul 24, 2026 | 99,990.00 | 100,035.00 | 99,950.00 | 99,985.00 | 99,427.05 | -0.14% | 116 |
| Jul 23, 2026 | 100,125.00 | 100,145.00 | 100,080.00 | 100,125.00 | 99,566.26 | - | 491 |
| Jul 22, 2026 | 100,200.00 | 100,210.00 | 100,130.00 | 100,130.00 | 99,571.24 | -0.12% | 88 |
| Jul 21, 2026 | 100,150.00 | 100,250.00 | 100,150.00 | 100,250.00 | 99,690.57 | 0.13% | 240 |
| Jul 20, 2026 | 100,090.00 | 100,155.00 | 100,065.00 | 100,120.00 | 99,561.29 | -0.20% | 369 |
| Jul 16, 2026 | 100,210.00 | 100,340.00 | 100,205.00 | 100,325.00 | 99,765.15 | 0.13% | 251 |
| Jul 15, 2026 | 100,185.00 | 100,230.00 | 100,125.00 | 100,190.00 | 99,630.90 | 0.03% | 655 |
| Jul 14, 2026 | 100,155.00 | 100,180.00 | 100,100.00 | 100,155.00 | 99,596.10 | -0.18% | 410 |