KODEX USD Futures (KRX:261240)
South Korea · Delayed Price · Currency is KRW 15,115
+90 (0.60%)
Apr 9, 2026, 1:45 PM KST
KRX:261240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 15,130.00 | 15,155.00 | 15,100.00 | 15,125.00 | - | 0.67% | 54,048 |
| Apr 8, 2026 | 15,095.00 | 15,120.00 | 15,020.00 | 15,025.00 | 15,025.00 | -2.15% | 311,197 |
| Apr 7, 2026 | 15,385.00 | 15,440.00 | 15,335.00 | 15,355.00 | 15,355.00 | -0.10% | 135,220 |
| Apr 6, 2026 | 15,420.00 | 15,440.00 | 15,350.00 | 15,370.00 | 15,370.00 | 0.03% | 132,766 |
| Apr 3, 2026 | 15,415.00 | 15,430.00 | 15,350.00 | 15,365.00 | 15,365.00 | -1.00% | 240,295 |
| Apr 2, 2026 | 15,415.00 | 15,555.00 | 15,380.00 | 15,520.00 | 15,520.00 | 1.24% | 212,679 |
| Apr 1, 2026 | 15,390.00 | 15,440.00 | 15,330.00 | 15,330.00 | 15,330.00 | -2.04% | 214,717 |
| Mar 31, 2026 | 15,515.00 | 15,685.00 | 15,500.00 | 15,650.00 | 15,650.00 | 1.20% | 216,034 |
| Mar 30, 2026 | 15,455.00 | 15,475.00 | 15,410.00 | 15,465.00 | 15,465.00 | 0.52% | 90,817 |
| Mar 27, 2026 | 15,390.00 | 15,430.00 | 15,340.00 | 15,385.00 | 15,385.00 | 0.07% | 74,541 |
| Mar 26, 2026 | 15,325.00 | 15,390.00 | 15,325.00 | 15,375.00 | 15,375.00 | 0.52% | 111,550 |
| Mar 25, 2026 | 15,220.00 | 15,300.00 | 15,195.00 | 15,295.00 | 15,295.00 | 0.26% | 94,636 |
| Mar 24, 2026 | 15,210.00 | 15,325.00 | 15,210.00 | 15,255.00 | 15,255.00 | -1.42% | 167,518 |
| Mar 23, 2026 | 15,335.00 | 15,475.00 | 15,320.00 | 15,475.00 | 15,475.00 | 1.14% | 160,563 |
| Mar 20, 2026 | 15,205.00 | 15,300.00 | 15,160.00 | 15,300.00 | 15,300.00 | -0.03% | 143,193 |
| Mar 19, 2026 | 15,330.00 | 15,335.00 | 15,235.00 | 15,305.00 | 15,305.00 | 1.32% | 108,719 |
| 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 |