KODEX USD Futures (KRX:261250)
South Korea · Delayed Price · Currency is KRW 15,410
-15 (-0.10%)
At close: Sep 23, 2026
KRX:261250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 15,840.00 | 15,865.00 | 14,400.00 | 15,425.00 | 15,425.00 | -3.32% | 318,696 |
| Sep 21, 2026 | 16,065.00 | 16,075.00 | 15,955.00 | 15,955.00 | 15,955.00 | -0.06% | 106,761 |
| Sep 18, 2026 | 15,915.00 | 16,060.00 | 15,900.00 | 15,965.00 | 15,965.00 | 0.03% | 109,653 |
| Sep 17, 2026 | 15,865.00 | 16,005.00 | 15,745.00 | 15,960.00 | 15,960.00 | 1.98% | 246,721 |
| Sep 16, 2026 | 15,540.00 | 15,727.00 | 15,540.00 | 15,650.00 | 15,650.00 | 1.43% | 306,142 |
| Sep 15, 2026 | 15,160.00 | 15,435.00 | 15,130.00 | 15,430.00 | 15,430.00 | 1.88% | 165,856 |
| Sep 14, 2026 | 15,075.00 | 15,170.00 | 15,040.00 | 15,145.00 | 15,145.00 | 0.13% | 56,950 |
| Sep 11, 2026 | 15,170.00 | 15,180.00 | 15,045.00 | 15,125.00 | 15,125.00 | 1.17% | 159,019 |
| Sep 10, 2026 | 15,000.00 | 15,060.00 | 14,905.00 | 14,950.00 | 14,950.00 | 0.37% | 47,270 |
| Sep 9, 2026 | 14,975.00 | 15,040.00 | 14,890.00 | 14,895.00 | 14,895.00 | -1.29% | 65,948 |
| Sep 8, 2026 | 15,045.00 | 15,090.00 | 14,905.00 | 15,090.00 | 15,090.00 | 0.50% | 104,421 |
| Sep 7, 2026 | 15,155.00 | 15,165.00 | 14,880.00 | 15,015.00 | 15,015.00 | -1.51% | 240,397 |
| Sep 4, 2026 | 15,355.00 | 15,435.00 | 15,215.00 | 15,245.00 | 15,245.00 | -1.17% | 296,133 |
| Sep 3, 2026 | 15,440.00 | 15,520.00 | 15,355.00 | 15,425.00 | 15,425.00 | -1.19% | 189,422 |
| Sep 2, 2026 | 15,740.00 | 15,760.00 | 15,575.00 | 15,610.00 | 15,610.00 | -0.32% | 34,953 |
| Sep 1, 2026 | 15,645.00 | 15,740.00 | 15,540.00 | 15,660.00 | 15,660.00 | 0.13% | 54,317 |
| Aug 31, 2026 | 15,865.00 | 15,872.00 | 15,640.00 | 15,640.00 | 15,640.00 | -0.54% | 35,045 |
| Aug 28, 2026 | 15,925.00 | 15,925.00 | 15,720.00 | 15,725.00 | 15,725.00 | -1.13% | 64,081 |
| Aug 27, 2026 | 15,950.00 | 16,005.00 | 15,835.00 | 15,905.00 | 15,905.00 | -0.62% | 43,916 |
| Aug 26, 2026 | 15,935.00 | 16,075.00 | 15,920.00 | 16,005.00 | 16,005.00 | -0.06% | 45,675 |
| Aug 25, 2026 | 15,905.00 | 16,015.00 | 15,870.00 | 16,015.00 | 16,015.00 | 0.60% | 30,567 |
| Aug 24, 2026 | 15,995.00 | 15,995.00 | 15,815.00 | 15,920.00 | 15,920.00 | -0.69% | 52,949 |
| Aug 21, 2026 | 16,140.00 | 16,140.00 | 15,905.00 | 16,030.00 | 16,030.00 | -0.96% | 127,866 |
| Aug 20, 2026 | 16,120.00 | 16,275.00 | 15,985.00 | 16,185.00 | 16,185.00 | -0.55% | 158,245 |
| Aug 19, 2026 | 16,645.00 | 16,645.00 | 16,255.00 | 16,275.00 | 16,275.00 | -2.11% | 69,665 |
| Aug 18, 2026 | 16,690.00 | 16,705.00 | 16,530.00 | 16,625.00 | 16,625.00 | -0.66% | 71,322 |
| Aug 14, 2026 | 16,715.00 | 16,820.00 | 16,625.00 | 16,735.00 | 16,735.00 | -0.27% | 82,575 |
| Aug 13, 2026 | 16,740.00 | 16,780.00 | 16,600.00 | 16,780.00 | 16,780.00 | 0.42% | 100,227 |
| Aug 12, 2026 | 16,640.00 | 16,750.00 | 16,600.00 | 16,710.00 | 16,710.00 | -0.03% | 50,696 |
| Aug 11, 2026 | 16,795.00 | 16,800.00 | 16,625.00 | 16,715.00 | 16,715.00 | -0.18% | 43,943 |
| Aug 10, 2026 | 16,560.00 | 16,745.00 | 16,535.00 | 16,745.00 | 16,745.00 | 0.18% | 51,991 |
| Aug 7, 2026 | 16,890.00 | 16,925.00 | 16,715.00 | 16,715.00 | 16,715.00 | -0.95% | 96,737 |
| Aug 6, 2026 | 16,845.00 | 16,900.00 | 16,680.00 | 16,875.00 | 16,875.00 | -0.18% | 130,032 |
| Aug 5, 2026 | 17,065.00 | 17,085.00 | 16,815.00 | 16,905.00 | 16,905.00 | -1.08% | 129,462 |
| Aug 4, 2026 | 17,120.00 | 17,120.00 | 16,825.00 | 17,090.00 | 17,090.00 | 0.29% | 59,312 |
| Aug 3, 2026 | 17,165.00 | 17,185.00 | 16,935.00 | 17,040.00 | 17,040.00 | 0.50% | 129,960 |
| Jul 31, 2026 | 16,935.00 | 17,290.00 | 16,915.00 | 16,955.00 | 16,955.00 | -1.57% | 107,066 |
| Jul 30, 2026 | 17,345.00 | 17,445.00 | 17,160.00 | 17,225.00 | 17,225.00 | -1.32% | 19,825 |
| Jul 29, 2026 | 17,655.00 | 17,710.00 | 17,330.00 | 17,455.00 | 17,455.00 | -1.91% | 130,492 |
| Jul 28, 2026 | 17,950.00 | 18,035.00 | 17,780.00 | 17,795.00 | 17,795.00 | -0.86% | 45,195 |
| Jul 27, 2026 | 17,725.00 | 17,950.00 | 17,685.00 | 17,950.00 | 17,950.00 | 0.22% | 89,257 |
| Jul 24, 2026 | 18,095.00 | 18,130.00 | 17,805.00 | 17,910.00 | 17,910.00 | -0.06% | 59,692 |
| Jul 23, 2026 | 18,170.00 | 18,185.00 | 17,880.00 | 17,920.00 | 17,920.00 | -1.62% | 229,667 |
| Jul 22, 2026 | 18,235.00 | 18,310.00 | 18,180.00 | 18,215.00 | 18,215.00 | 0.86% | 35,809 |
| Jul 21, 2026 | 18,170.00 | 18,215.00 | 18,005.00 | 18,060.00 | 18,060.00 | -0.69% | 18,471 |
| Jul 20, 2026 | 18,430.00 | 18,490.00 | 18,180.00 | 18,185.00 | 18,185.00 | -0.36% | 78,424 |
| Jul 16, 2026 | 18,390.00 | 18,435.00 | 18,245.00 | 18,250.00 | 18,250.00 | -0.76% | 79,758 |
| Jul 15, 2026 | 18,450.00 | 18,540.00 | 18,350.00 | 18,390.00 | 18,390.00 | -0.97% | 47,711 |
| Jul 14, 2026 | 18,675.00 | 18,710.00 | 18,385.00 | 18,570.00 | 18,570.00 | -1.22% | 79,341 |
| Jul 13, 2026 | 18,685.00 | 18,905.00 | 18,620.00 | 18,800.00 | 18,800.00 | 0.37% | 49,583 |