KODEX Soybean Futures (H) (KRX:138920)
South Korea · Delayed Price · Currency is KRW 13,025
-70 (-0.53%)
At close: Sep 23, 2026
KRX:138920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,025.00 | 13,095.00 | 13,025.00 | 13,025.00 | - | -0.53% | 1,017 |
| Sep 22, 2026 | 13,065.00 | 13,100.00 | 13,065.00 | 13,095.00 | 13,095.00 | 1.47% | 687 |
| Sep 21, 2026 | 12,875.00 | 13,000.00 | 12,875.00 | 12,905.00 | 12,905.00 | 0.39% | 119 |
| Sep 18, 2026 | 13,055.00 | 13,060.00 | 12,855.00 | 12,855.00 | 12,855.00 | -2.09% | 690 |
| Sep 17, 2026 | 12,980.00 | 13,165.00 | 12,980.00 | 13,130.00 | 13,130.00 | 0.38% | 269 |
| Sep 16, 2026 | 12,990.00 | 13,080.00 | 12,975.00 | 13,080.00 | 13,080.00 | 2.11% | 762 |
| Sep 15, 2026 | 12,785.00 | 12,835.00 | 12,745.00 | 12,810.00 | 12,810.00 | 0.20% | 471 |
| Sep 14, 2026 | 12,800.00 | 12,905.00 | 12,750.00 | 12,785.00 | 12,785.00 | -1.58% | 490 |
| Sep 11, 2026 | 13,065.00 | 13,160.00 | 12,982.00 | 12,990.00 | 12,990.00 | 0.54% | 1,021 |
| Sep 10, 2026 | 12,950.00 | 12,950.00 | 12,880.00 | 12,920.00 | 12,920.00 | -0.31% | 424 |
| Sep 9, 2026 | 13,020.00 | 13,020.00 | 12,950.00 | 12,960.00 | 12,960.00 | -0.46% | 324 |
| Sep 8, 2026 | 12,905.00 | 13,020.00 | 12,905.00 | 13,020.00 | 13,020.00 | 1.40% | 5,611 |
| Sep 7, 2026 | 13,020.00 | 13,050.00 | 12,840.00 | 12,840.00 | 12,840.00 | -1.38% | 2,087 |
| Sep 4, 2026 | 12,940.00 | 13,045.00 | 12,930.00 | 13,020.00 | 13,020.00 | 0.77% | 2,778 |
| Sep 3, 2026 | 12,895.00 | 13,000.00 | 12,890.00 | 12,920.00 | 12,920.00 | 0.47% | 563 |
| Sep 2, 2026 | 13,000.00 | 13,065.00 | 12,845.00 | 12,860.00 | 12,860.00 | 0.19% | 1,448 |
| Sep 1, 2026 | 12,745.00 | 12,860.00 | 12,725.00 | 12,835.00 | 12,835.00 | 1.38% | 521 |
| Aug 31, 2026 | 12,580.00 | 12,770.00 | 12,580.00 | 12,660.00 | 12,660.00 | 0.80% | 776 |
| Aug 28, 2026 | 12,510.00 | 12,580.00 | 12,510.00 | 12,560.00 | 12,560.00 | 0.64% | 433 |
| Aug 27, 2026 | 12,475.00 | 12,500.00 | 12,405.00 | 12,480.00 | 12,480.00 | 1.75% | 1,085 |
| Aug 26, 2026 | 12,210.00 | 12,265.00 | 12,170.00 | 12,265.00 | 12,265.00 | 1.28% | 4,072 |
| Aug 25, 2026 | 12,150.00 | 12,160.00 | 12,070.00 | 12,110.00 | 12,110.00 | -0.53% | 962 |
| Aug 24, 2026 | 12,270.00 | 12,270.00 | 12,160.00 | 12,175.00 | 12,175.00 | 0.25% | 781 |
| Aug 21, 2026 | 12,220.00 | 12,220.00 | 12,125.00 | 12,145.00 | 12,145.00 | -0.86% | 711 |
| Aug 20, 2026 | 12,230.00 | 12,265.00 | 12,210.00 | 12,250.00 | 12,250.00 | 1.11% | 1,015 |
| Aug 19, 2026 | 12,045.00 | 12,130.00 | 11,995.00 | 12,115.00 | 12,115.00 | 0.12% | 458 |
| Aug 18, 2026 | 12,100.00 | 12,110.00 | 12,035.00 | 12,100.00 | 12,100.00 | 2.54% | 5,862 |
| Aug 14, 2026 | 11,735.00 | 11,800.00 | 11,685.00 | 11,800.00 | 11,800.00 | 0.64% | 304 |
| Aug 13, 2026 | 11,675.00 | 11,735.00 | 11,675.00 | 11,725.00 | 11,725.00 | 0.82% | 1,073 |
| Aug 12, 2026 | 11,605.00 | 11,630.00 | 11,585.00 | 11,630.00 | 11,630.00 | -0.68% | 445 |
| Aug 11, 2026 | 11,685.00 | 11,740.00 | 11,685.00 | 11,710.00 | 11,710.00 | 0.21% | 378 |
| Aug 10, 2026 | 11,680.00 | 11,740.00 | 11,615.00 | 11,685.00 | 11,685.00 | -0.13% | 299 |
| Aug 7, 2026 | 11,660.00 | 11,755.00 | 11,650.00 | 11,700.00 | 11,700.00 | 0.34% | 268 |
| Aug 6, 2026 | 11,670.00 | 11,690.00 | 11,625.00 | 11,660.00 | 11,660.00 | -0.09% | 117 |
| Aug 5, 2026 | 11,810.00 | 11,810.00 | 11,595.00 | 11,670.00 | 11,670.00 | -1.19% | 1,061 |
| Aug 4, 2026 | 11,850.00 | 11,850.00 | 11,795.00 | 11,810.00 | 11,810.00 | 0.55% | 53 |
| Aug 3, 2026 | 11,745.00 | 11,755.00 | 11,665.00 | 11,745.00 | 11,745.00 | -0.72% | 106 |
| Jul 31, 2026 | 12,250.00 | 12,250.00 | 11,760.00 | 11,830.00 | 11,830.00 | 0.81% | 464 |
| Jul 30, 2026 | 11,800.00 | 11,800.00 | 11,720.00 | 11,735.00 | 11,735.00 | -2.00% | 817 |
| Jul 29, 2026 | 12,030.00 | 12,070.00 | 11,965.00 | 11,975.00 | 11,975.00 | 0.25% | 1,094 |
| Jul 28, 2026 | 12,070.00 | 12,070.00 | 11,945.00 | 11,945.00 | 11,945.00 | -2.89% | 4,607 |
| Jul 27, 2026 | 12,335.00 | 12,350.00 | 12,260.00 | 12,300.00 | 12,300.00 | -0.61% | 605 |
| Jul 24, 2026 | 12,285.00 | 12,375.00 | 12,285.00 | 12,375.00 | 12,375.00 | 0.81% | 23,484 |
| Jul 23, 2026 | 12,195.00 | 12,280.00 | 12,195.00 | 12,275.00 | 12,275.00 | 1.24% | 3,549 |
| Jul 22, 2026 | 12,140.00 | 12,140.00 | 12,090.00 | 12,125.00 | 12,125.00 | 0.37% | 781 |
| Jul 21, 2026 | 12,110.00 | 12,110.00 | 12,040.00 | 12,080.00 | 12,080.00 | 1.05% | 1,999 |
| Jul 20, 2026 | 12,190.00 | 12,190.00 | 11,955.00 | 11,955.00 | 11,955.00 | 0.38% | 4,695 |
| Jul 16, 2026 | 11,995.00 | 11,995.00 | 11,855.00 | 11,910.00 | 11,910.00 | 0.59% | 916 |
| Jul 15, 2026 | 11,840.00 | 11,880.00 | 11,820.00 | 11,840.00 | 11,840.00 | 0.42% | 1,313 |
| Jul 14, 2026 | 11,795.00 | 11,850.00 | 11,765.00 | 11,790.00 | 11,790.00 | -0.55% | 3,666 |