KODEX Grains Futures(H) (KRX:271060)
South Korea · Delayed Price · Currency is KRW 8,975.00
-180.00 (-1.97%)
At close: Sep 23, 2026
KRX:271060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,140.00 | 9,140.00 | 8,955.00 | 8,975.00 | - | -1.97% | 49,635 |
| Sep 22, 2026 | 9,150.00 | 9,175.00 | 9,110.00 | 9,155.00 | 9,155.00 | 1.16% | 28,165 |
| Sep 21, 2026 | 8,985.00 | 9,095.00 | 8,985.00 | 9,050.00 | 9,050.00 | 0.67% | 28,349 |
| Sep 18, 2026 | 9,025.00 | 9,095.00 | 8,990.00 | 8,990.00 | 8,990.00 | -1.48% | 26,992 |
| Sep 17, 2026 | 9,055.00 | 9,140.00 | 9,055.00 | 9,125.00 | 9,125.00 | -0.11% | 28,017 |
| Sep 16, 2026 | 9,050.00 | 9,155.00 | 9,050.00 | 9,135.00 | 9,135.00 | 1.39% | 34,510 |
| Sep 15, 2026 | 9,075.00 | 9,075.00 | 8,970.00 | 9,010.00 | 9,010.00 | 0.56% | 10,515 |
| Sep 14, 2026 | 9,070.00 | 9,125.00 | 8,960.00 | 8,960.00 | 8,960.00 | -1.32% | 25,917 |
| Sep 11, 2026 | 9,115.00 | 9,280.00 | 9,075.00 | 9,080.00 | 9,080.00 | 0.83% | 20,394 |
| Sep 10, 2026 | 9,005.00 | 9,050.00 | 8,965.00 | 9,005.00 | 9,005.00 | -1.58% | 60,632 |
| Sep 9, 2026 | 9,110.00 | 9,180.00 | 9,055.00 | 9,150.00 | 9,150.00 | -1.35% | 29,973 |
| Sep 8, 2026 | 9,060.00 | 9,285.00 | 9,060.00 | 9,275.00 | 9,275.00 | 2.37% | 35,407 |
| Sep 7, 2026 | 9,090.00 | 9,160.00 | 9,045.00 | 9,060.00 | 9,060.00 | -1.36% | 57,105 |
| Sep 4, 2026 | 9,280.00 | 9,315.00 | 9,140.00 | 9,185.00 | 9,185.00 | -1.08% | 59,016 |
| Sep 3, 2026 | 9,225.00 | 9,335.00 | 9,225.00 | 9,285.00 | 9,285.00 | 0.70% | 35,260 |
| Sep 2, 2026 | 9,315.00 | 9,410.00 | 9,170.00 | 9,220.00 | 9,220.00 | - | 112,050 |
| Sep 1, 2026 | 9,135.00 | 9,240.00 | 9,135.00 | 9,220.00 | 9,220.00 | 0.44% | 86,845 |
| Aug 31, 2026 | 9,180.00 | 9,305.00 | 9,110.00 | 9,180.00 | 9,180.00 | 0.44% | 134,222 |
| Aug 28, 2026 | 9,060.00 | 9,150.00 | 9,060.00 | 9,140.00 | 9,140.00 | 0.83% | 128,336 |
| Aug 27, 2026 | 8,995.00 | 9,110.00 | 8,940.00 | 9,065.00 | 9,065.00 | 2.78% | 122,600 |
| Aug 26, 2026 | 8,695.00 | 8,835.00 | 8,695.00 | 8,820.00 | 8,820.00 | 1.73% | 57,416 |
| Aug 25, 2026 | 8,700.00 | 8,740.00 | 8,645.00 | 8,670.00 | 8,670.00 | -0.86% | 54,309 |
| Aug 24, 2026 | 8,605.00 | 8,785.00 | 8,605.00 | 8,745.00 | 8,745.00 | 2.22% | 94,175 |
| Aug 21, 2026 | 8,595.00 | 8,595.00 | 8,550.00 | 8,555.00 | 8,555.00 | -0.29% | 56,475 |
| Aug 20, 2026 | 8,525.00 | 8,605.00 | 8,525.00 | 8,580.00 | 8,580.00 | 1.66% | 76,607 |
| Aug 19, 2026 | 8,420.00 | 8,440.00 | 8,350.00 | 8,440.00 | 8,440.00 | - | 43,794 |
| Aug 18, 2026 | 8,375.00 | 8,490.00 | 8,375.00 | 8,440.00 | 8,440.00 | 2.37% | 48,858 |
| Aug 14, 2026 | 8,230.00 | 8,290.00 | 8,200.00 | 8,245.00 | 8,245.00 | -0.30% | 21,606 |
| Aug 13, 2026 | 8,150.00 | 8,290.00 | 8,145.00 | 8,270.00 | 8,270.00 | 2.16% | 29,925 |
| Aug 12, 2026 | 8,085.00 | 8,095.00 | 8,020.00 | 8,095.00 | 8,095.00 | - | 18,347 |
| Aug 11, 2026 | 8,165.00 | 8,165.00 | 8,075.00 | 8,095.00 | 8,095.00 | -0.06% | 9,937 |
| Aug 10, 2026 | 8,100.00 | 8,140.00 | 8,040.00 | 8,100.00 | 8,100.00 | 0.37% | 20,676 |
| Aug 7, 2026 | 8,045.00 | 8,070.00 | 8,005.00 | 8,070.00 | 8,070.00 | 0.25% | 20,502 |
| Aug 6, 2026 | 8,135.00 | 8,135.00 | 8,000.00 | 8,050.00 | 8,050.00 | -0.37% | 24,010 |
| Aug 5, 2026 | 8,070.00 | 8,140.00 | 8,040.00 | 8,080.00 | 8,080.00 | -1.46% | 52,911 |
| Aug 4, 2026 | 8,290.00 | 8,290.00 | 8,110.00 | 8,200.00 | 8,200.00 | 2.18% | 28,188 |
| Aug 3, 2026 | 8,145.00 | 8,145.00 | 7,990.00 | 8,025.00 | 8,025.00 | -1.89% | 43,131 |
| Jul 31, 2026 | 8,175.00 | 8,185.00 | 8,115.00 | 8,180.00 | 8,180.00 | 0.06% | 70,475 |
| Jul 30, 2026 | 8,295.00 | 8,295.00 | 8,145.00 | 8,175.00 | 8,175.00 | -2.62% | 48,509 |
| Jul 29, 2026 | 8,280.00 | 8,400.00 | 8,280.00 | 8,395.00 | 8,395.00 | 2.07% | 116,268 |
| Jul 28, 2026 | 8,280.00 | 8,285.00 | 8,225.00 | 8,225.00 | 8,225.00 | -2.37% | 153,600 |
| Jul 27, 2026 | 8,425.00 | 8,530.00 | 8,405.00 | 8,425.00 | 8,425.00 | -2.38% | 117,735 |
| Jul 24, 2026 | 8,580.00 | 8,630.00 | 8,530.00 | 8,630.00 | 8,630.00 | 0.88% | 60,550 |
| Jul 23, 2026 | 8,515.00 | 8,580.00 | 8,475.00 | 8,555.00 | 8,555.00 | 1.91% | 98,745 |
| Jul 22, 2026 | 8,350.00 | 8,395.00 | 8,350.00 | 8,395.00 | 8,395.00 | 1.02% | 68,891 |
| Jul 21, 2026 | 8,375.00 | 8,375.00 | 8,290.00 | 8,310.00 | 8,310.00 | 0.12% | 67,685 |
| Jul 20, 2026 | 8,265.00 | 8,365.00 | 8,265.00 | 8,300.00 | 8,300.00 | 0.42% | 114,284 |
| Jul 16, 2026 | 8,230.00 | 8,305.00 | 8,220.00 | 8,265.00 | 8,265.00 | 2.35% | 75,042 |
| Jul 15, 2026 | 8,105.00 | 8,110.00 | 8,060.00 | 8,075.00 | 8,075.00 | -0.06% | 36,444 |
| Jul 14, 2026 | 8,110.00 | 8,110.00 | 8,020.00 | 8,080.00 | 8,080.00 | -0.62% | 63,738 |