KODEX USD Futures (KRX:261240)
South Korea · Delayed Price · Currency is KRW 15,105
-105 (-0.69%)
At close: Mar 18, 2026
KRX:261240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 15,155.00 | 15,180.00 | 15,105.00 | 15,105.00 | 15,105.00 | -0.69% | 38,829 |
| Mar 17, 2026 | 15,200.00 | 15,240.00 | 15,155.00 | 15,210.00 | 15,210.00 | -0.29% | 129,653 |
| Mar 16, 2026 | 15,250.00 | 15,280.00 | 15,200.00 | 15,255.00 | 15,255.00 | 0.23% | 153,739 |
| Mar 13, 2026 | 15,170.00 | 15,220.00 | 15,145.00 | 15,220.00 | 15,220.00 | 0.89% | 508,395 |
| Mar 12, 2026 | 15,075.00 | 15,125.00 | 15,050.00 | 15,085.00 | 15,085.00 | 1.00% | 131,956 |
| Mar 11, 2026 | 14,995.00 | 15,015.00 | 14,910.00 | 14,935.00 | 14,935.00 | -0.27% | 106,207 |
| Mar 10, 2026 | 14,970.00 | 15,070.00 | 14,960.00 | 14,975.00 | 14,975.00 | -1.71% | 166,789 |
| Mar 9, 2026 | 15,200.00 | 15,270.00 | 15,120.00 | 15,235.00 | 15,235.00 | 1.40% | 220,340 |
| Mar 6, 2026 | 15,055.00 | 15,080.00 | 14,975.00 | 15,025.00 | 15,025.00 | 0.43% | 158,946 |
| Mar 5, 2026 | 14,905.00 | 14,965.00 | 14,820.00 | 14,960.00 | 14,960.00 | -0.50% | 221,617 |
| Mar 4, 2026 | 15,045.00 | 15,105.00 | 14,970.00 | 15,035.00 | 15,035.00 | 0.70% | 359,238 |
| Mar 3, 2026 | 14,695.00 | 14,940.00 | 14,695.00 | 14,930.00 | 14,930.00 | 1.95% | 229,017 |
| Feb 27, 2026 | 14,570.00 | 14,655.00 | 14,565.00 | 14,645.00 | 14,645.00 | 0.90% | 130,633 |
| Feb 26, 2026 | 14,505.00 | 14,562.00 | 14,445.00 | 14,515.00 | 14,515.00 | -0.24% | 133,326 |
| Feb 25, 2026 | 14,675.00 | 14,680.00 | 14,545.00 | 14,550.00 | 14,550.00 | -0.89% | 93,951 |
| Feb 24, 2026 | 14,685.00 | 14,730.00 | 14,680.00 | 14,680.00 | 14,680.00 | 0.17% | 38,050 |
| Feb 23, 2026 | 14,675.00 | 14,705.00 | 14,640.00 | 14,655.00 | 14,655.00 | -0.37% | 60,532 |
| Feb 20, 2026 | 14,740.00 | 14,765.00 | 14,695.00 | 14,710.00 | 14,710.00 | - | 45,782 |
| Feb 19, 2026 | 14,770.00 | 14,785.00 | 14,710.00 | 14,710.00 | 14,710.00 | 0.20% | 108,077 |
| Feb 13, 2026 | 14,765.00 | 14,765.00 | 14,630.00 | 14,680.00 | 14,680.00 | 0.17% | 63,720 |
| Feb 12, 2026 | 14,730.00 | 14,750.00 | 14,610.00 | 14,655.00 | 14,655.00 | -0.51% | 69,269 |
| Feb 11, 2026 | 14,810.00 | 14,825.00 | 14,730.00 | 14,730.00 | 14,730.00 | -0.54% | 152,172 |
| Feb 10, 2026 | 14,825.00 | 14,835.00 | 14,760.00 | 14,810.00 | 14,810.00 | -0.20% | 61,369 |
| Feb 9, 2026 | 14,865.00 | 14,910.00 | 14,825.00 | 14,840.00 | 14,840.00 | -0.47% | 87,104 |
| Feb 6, 2026 | 14,935.00 | 14,990.00 | 14,890.00 | 14,910.00 | 14,910.00 | 0.03% | 108,716 |
| Feb 5, 2026 | 14,845.00 | 14,915.00 | 14,815.00 | 14,905.00 | 14,905.00 | 1.26% | 98,219 |
| Feb 4, 2026 | 14,710.00 | 14,770.00 | 14,705.00 | 14,720.00 | 14,720.00 | 0.24% | 96,638 |
| Feb 3, 2026 | 14,760.00 | 14,760.00 | 14,685.00 | 14,685.00 | 14,685.00 | -1.11% | 182,104 |
| Feb 2, 2026 | 14,740.00 | 14,850.00 | 14,705.00 | 14,850.00 | 14,850.00 | 1.64% | 272,166 |
| Jan 30, 2026 | 14,525.00 | 14,630.00 | 14,520.00 | 14,610.00 | 14,610.00 | 1.00% | 187,001 |
| Jan 29, 2026 | 14,485.00 | 14,520.00 | 14,455.00 | 14,465.00 | 14,465.00 | 0.17% | 115,934 |
| Jan 28, 2026 | 14,550.00 | 14,555.00 | 14,415.00 | 14,440.00 | 14,440.00 | -1.47% | 219,270 |
| Jan 27, 2026 | 14,700.00 | 14,740.00 | 14,655.00 | 14,655.00 | 14,655.00 | 0.24% | 117,961 |
| Jan 26, 2026 | 14,685.00 | 14,710.00 | 14,590.00 | 14,620.00 | 14,620.00 | -1.65% | 160,013 |
| Jan 23, 2026 | 14,865.00 | 14,905.00 | 14,855.00 | 14,865.00 | 14,865.00 | -0.30% | 68,427 |
| Jan 22, 2026 | 14,885.00 | 14,925.00 | 14,845.00 | 14,910.00 | 14,910.00 | -0.10% | 110,023 |
| Jan 21, 2026 | 15,000.00 | 15,025.00 | 14,890.00 | 14,925.00 | 14,925.00 | -0.43% | 175,120 |
| Jan 20, 2026 | 14,945.00 | 15,005.00 | 14,940.00 | 14,990.00 | 14,990.00 | 0.27% | 163,915 |
| Jan 19, 2026 | 14,945.00 | 14,970.00 | 14,915.00 | 14,950.00 | 14,950.00 | 0.03% | 56,710 |
| Jan 16, 2026 | 14,915.00 | 14,950.00 | 14,910.00 | 14,945.00 | 14,945.00 | 0.23% | 123,163 |
| Jan 15, 2026 | 14,850.00 | 14,945.00 | 14,850.00 | 14,910.00 | 14,910.00 | -0.47% | 163,863 |
| Jan 14, 2026 | 14,965.00 | 14,990.00 | 14,950.00 | 14,980.00 | 14,980.00 | 0.23% | 128,552 |
| Jan 13, 2026 | 14,885.00 | 14,950.00 | 14,885.00 | 14,945.00 | 14,945.00 | 0.37% | 193,067 |
| Jan 12, 2026 | 14,810.00 | 14,900.00 | 14,770.00 | 14,890.00 | 14,890.00 | 0.71% | 141,368 |
| Jan 9, 2026 | 14,735.00 | 14,790.00 | 14,715.00 | 14,785.00 | 14,785.00 | 0.61% | 49,198 |
| Jan 8, 2026 | 14,680.00 | 14,700.00 | 14,675.00 | 14,695.00 | 14,695.00 | 0.31% | 39,059 |
| Jan 7, 2026 | 14,685.00 | 14,690.00 | 14,650.00 | 14,650.00 | 14,650.00 | - | 125,766 |
| Jan 6, 2026 | 14,635.00 | 14,685.00 | 14,620.00 | 14,650.00 | 14,650.00 | 0.10% | 81,506 |
| Jan 5, 2026 | 14,640.00 | 14,685.00 | 14,635.00 | 14,635.00 | 14,635.00 | 0.14% | 95,858 |
| Jan 2, 2026 | 14,585.00 | 14,625.00 | 14,575.00 | 14,615.00 | 14,615.00 | 0.24% | 122,245 |