KODEX USD Futures (KRX:261260)
South Korea · Delayed Price · Currency is KRW 4,655.00
-75.00 (-1.59%)
At close: Mar 13, 2026
KRX:261260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4,680.00 | 4,690.00 | 4,650.00 | 4,650.00 | 4,650.00 | -1.69% | 1,465,693 |
| Mar 12, 2026 | 4,760.00 | 4,760.00 | 4,705.00 | 4,730.00 | 4,730.00 | -1.56% | 958,105 |
| Mar 11, 2026 | 4,800.00 | 4,830.00 | 4,765.00 | 4,805.00 | 4,805.00 | 0.31% | 281,758 |
| Mar 10, 2026 | 4,755.00 | 4,795.00 | 4,740.00 | 4,790.00 | 4,790.00 | 3.01% | 970,419 |
| Mar 9, 2026 | 4,670.00 | 4,700.00 | 4,615.00 | 4,650.00 | 4,650.00 | -2.52% | 1,190,252 |
| Mar 6, 2026 | 4,750.00 | 4,800.00 | 4,740.00 | 4,770.00 | 4,770.00 | -0.93% | 805,227 |
| Mar 5, 2026 | 4,830.00 | 4,887.00 | 4,810.00 | 4,815.00 | 4,815.00 | 1.26% | 670,564 |
| Mar 4, 2026 | 4,770.00 | 4,805.00 | 4,725.00 | 4,755.00 | 4,755.00 | -1.65% | 1,629,461 |
| Mar 3, 2026 | 4,870.00 | 4,880.00 | 4,820.00 | 4,835.00 | 4,835.00 | -3.78% | 813,126 |
| Feb 27, 2026 | 5,070.00 | 5,075.00 | 5,015.00 | 5,025.00 | 5,025.00 | -1.66% | 291,737 |
| Feb 26, 2026 | 5,105.00 | 5,155.00 | 5,077.00 | 5,110.00 | 5,110.00 | 0.49% | 435,378 |
| Feb 25, 2026 | 5,005.00 | 5,085.00 | 4,995.00 | 5,085.00 | 5,085.00 | 1.90% | 302,974 |
| Feb 24, 2026 | 4,990.00 | 4,990.00 | 4,960.00 | 4,990.00 | 4,990.00 | -0.40% | 72,167 |
| Feb 23, 2026 | 4,990.00 | 5,015.00 | 4,975.00 | 5,010.00 | 5,010.00 | 1.11% | 250,279 |
| Feb 20, 2026 | 4,950.00 | 4,970.00 | 4,935.00 | 4,955.00 | 4,955.00 | -0.30% | 81,932 |
| Feb 19, 2026 | 4,935.00 | 4,970.00 | 4,920.00 | 4,970.00 | 4,970.00 | - | 114,221 |
| Feb 13, 2026 | 5,000.00 | 5,010.00 | 4,970.00 | 4,970.00 | 4,970.00 | -0.50% | 171,115 |
| Feb 12, 2026 | 4,970.00 | 5,020.00 | 4,940.00 | 4,995.00 | 4,995.00 | 1.11% | 475,832 |
| Feb 11, 2026 | 4,900.00 | 4,940.00 | 4,885.00 | 4,940.00 | 4,940.00 | 0.82% | 155,233 |
| Feb 10, 2026 | 4,885.00 | 4,930.00 | 4,880.00 | 4,900.00 | 4,900.00 | 0.62% | 409,638 |
| Feb 9, 2026 | 4,860.00 | 4,885.00 | 4,830.00 | 4,870.00 | 4,870.00 | 0.83% | 349,167 |
| Feb 6, 2026 | 4,810.00 | 4,840.00 | 4,785.00 | 4,830.00 | 4,830.00 | -0.10% | 387,235 |
| Feb 5, 2026 | 4,890.00 | 4,895.00 | 4,830.00 | 4,835.00 | 4,835.00 | -2.52% | 705,535 |
| Feb 4, 2026 | 4,965.00 | 4,965.00 | 4,925.00 | 4,960.00 | 4,960.00 | -0.40% | 314,932 |
| Feb 3, 2026 | 4,930.00 | 4,980.00 | 4,930.00 | 4,980.00 | 4,980.00 | 2.26% | 411,091 |
| Feb 2, 2026 | 4,945.00 | 4,970.00 | 4,870.00 | 4,870.00 | 4,870.00 | -3.37% | 347,676 |
| Jan 30, 2026 | 5,095.00 | 5,100.00 | 5,025.00 | 5,040.00 | 5,040.00 | -1.66% | 257,883 |
| Jan 29, 2026 | 5,105.00 | 5,145.00 | 5,095.00 | 5,125.00 | 5,125.00 | -0.58% | 296,714 |
| Jan 28, 2026 | 5,080.00 | 5,170.00 | 5,075.00 | 5,155.00 | 5,155.00 | 3.00% | 981,958 |
| Jan 27, 2026 | 4,960.00 | 5,005.00 | 4,947.00 | 5,005.00 | 5,005.00 | -0.60% | 278,802 |
| Jan 26, 2026 | 4,985.00 | 5,050.00 | 4,970.00 | 5,035.00 | 5,035.00 | 3.49% | 1,021,576 |
| Jan 23, 2026 | 4,875.00 | 4,875.00 | 4,840.00 | 4,865.00 | 4,865.00 | 0.72% | 177,825 |
| Jan 22, 2026 | 4,845.00 | 4,870.00 | 4,825.00 | 4,830.00 | 4,830.00 | -0.10% | 300,681 |
| Jan 21, 2026 | 4,775.00 | 4,850.00 | 4,760.00 | 4,835.00 | 4,835.00 | 1.04% | 596,471 |
| Jan 20, 2026 | 4,810.00 | 4,810.00 | 4,780.00 | 4,785.00 | 4,785.00 | -0.52% | 410,289 |
| Jan 19, 2026 | 4,805.00 | 4,820.00 | 4,785.00 | 4,810.00 | 4,810.00 | 0.10% | 873,613 |
| Jan 16, 2026 | 4,830.00 | 4,835.00 | 4,795.00 | 4,805.00 | 4,805.00 | -0.41% | 982,764 |
| Jan 15, 2026 | 4,855.00 | 4,865.00 | 4,800.00 | 4,825.00 | 4,825.00 | 0.73% | 1,321,354 |
| Jan 14, 2026 | 4,795.00 | 4,805.00 | 4,780.00 | 4,790.00 | 4,790.00 | -0.52% | 547,395 |
| Jan 13, 2026 | 4,850.00 | 4,850.00 | 4,810.00 | 4,815.00 | 4,815.00 | -0.72% | 476,027 |
| Jan 12, 2026 | 4,905.00 | 4,925.00 | 4,835.00 | 4,850.00 | 4,850.00 | -1.32% | 570,161 |
| Jan 9, 2026 | 4,955.00 | 4,960.00 | 4,905.00 | 4,915.00 | 4,915.00 | -1.11% | 359,236 |
| Jan 8, 2026 | 4,970.00 | 4,985.00 | 4,970.00 | 4,970.00 | 4,970.00 | -0.40% | 99,376 |
| Jan 7, 2026 | 4,990.00 | 4,995.00 | 4,965.00 | 4,990.00 | 4,990.00 | -0.10% | 213,069 |
| Jan 6, 2026 | 5,000.00 | 5,020.00 | 4,972.00 | 4,995.00 | 4,995.00 | -0.10% | 217,499 |
| Jan 5, 2026 | 4,995.00 | 5,000.00 | 4,970.00 | 5,000.00 | 5,000.00 | -0.30% | 239,778 |
| Jan 2, 2026 | 5,040.00 | 5,045.00 | 5,005.00 | 5,015.00 | 5,015.00 | -0.20% | 616,300 |
| Dec 30, 2025 | 5,085.00 | 5,110.00 | 5,025.00 | 5,025.00 | 5,025.00 | -1.18% | 433,410 |
| Dec 29, 2025 | 5,055.00 | 5,085.00 | 5,025.00 | 5,085.00 | 5,085.00 | 1.29% | 676,390 |
| Dec 26, 2025 | 4,965.00 | 5,100.00 | 4,935.00 | 5,020.00 | 5,020.00 | 1.21% | 1,937,790 |