Kim Korea index Active Korea Treasury and agency Bonds ETF (KRX:272910)
South Korea · Delayed Price · Currency is KRW 106,010
+175 (0.17%)
At close: Sep 23, 2026
KRX:272910 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 105,960.00 | 106,010.00 | 105,960.00 | 106,010.00 | - | 0.17% | - |
| Sep 22, 2026 | 105,925.00 | 105,925.00 | 105,835.00 | 105,835.00 | 105,835.00 | 0.06% | 120 |
| Sep 21, 2026 | 105,700.00 | 105,815.00 | 105,700.00 | 105,770.00 | 105,770.00 | 0.03% | 55 |
| Sep 18, 2026 | 105,670.00 | 105,855.00 | 105,670.00 | 105,735.00 | 105,735.00 | 0.15% | 8 |
| Sep 17, 2026 | 105,605.00 | 105,605.00 | 105,575.00 | 105,575.00 | 105,575.00 | 0.10% | 18 |
| Sep 16, 2026 | 105,390.00 | 105,470.00 | 105,390.00 | 105,470.00 | 105,470.00 | 0.09% | 46 |
| Sep 15, 2026 | 105,530.00 | 105,530.00 | 105,375.00 | 105,375.00 | 105,375.00 | -0.21% | 33 |
| Sep 14, 2026 | 105,615.00 | 105,615.00 | 105,555.00 | 105,595.00 | 105,595.00 | -0.05% | 69 |
| Sep 11, 2026 | 105,590.00 | 105,645.00 | 105,590.00 | 105,645.00 | 105,645.00 | -0.27% | 12 |
| Sep 10, 2026 | 106,030.00 | 106,030.00 | 105,845.00 | 105,935.00 | 105,935.00 | -0.13% | 3 |
| Sep 9, 2026 | 106,110.00 | 106,110.00 | 106,075.00 | 106,075.00 | 106,075.00 | -0.05% | 10 |
| Sep 8, 2026 | 106,110.00 | 106,125.00 | 106,110.00 | 106,125.00 | 106,125.00 | 0.01% | 21 |
| Sep 7, 2026 | 106,120.00 | 106,155.00 | 106,115.00 | 106,115.00 | 106,115.00 | 0.05% | 172 |
| Sep 4, 2026 | 106,110.00 | 106,110.00 | 106,060.00 | 106,060.00 | 106,060.00 | 0.02% | 2 |
| Sep 3, 2026 | 105,965.00 | 106,035.00 | 105,965.00 | 106,035.00 | 106,035.00 | 0.14% | 10 |
| Sep 2, 2026 | 105,885.00 | 105,885.00 | 105,885.00 | 105,885.00 | 105,885.00 | -0.17% | 1 |
| Sep 1, 2026 | 106,085.00 | 106,110.00 | 106,055.00 | 106,060.00 | 106,060.00 | -0.14% | 108 |
| Aug 31, 2026 | 106,260.00 | 106,260.00 | 106,205.00 | 106,205.00 | 106,205.00 | -0.05% | 104 |
| Aug 28, 2026 | 106,260.00 | 106,260.00 | 106,260.00 | 106,260.00 | 106,260.00 | 0.08% | 4 |
| Aug 27, 2026 | 106,180.00 | 106,180.00 | 106,180.00 | 106,180.00 | 106,180.00 | -0.20% | 1 |
| Aug 26, 2026 | 106,345.00 | 106,390.00 | 106,345.00 | 106,390.00 | 106,390.00 | 0.25% | 25 |
| Aug 25, 2026 | 106,125.00 | 106,125.00 | 106,125.00 | 106,125.00 | 106,125.00 | 0.08% | - |
| Aug 24, 2026 | 106,025.00 | 106,045.00 | 106,025.00 | 106,045.00 | 106,045.00 | 0.09% | 53 |
| Aug 21, 2026 | 106,040.00 | 106,050.00 | 105,945.00 | 105,945.00 | 105,945.00 | -0.22% | 124 |
| Aug 20, 2026 | 106,100.00 | 106,180.00 | 106,100.00 | 106,180.00 | 106,180.00 | 0.28% | 90 |
| Aug 19, 2026 | 105,970.00 | 105,970.00 | 105,880.00 | 105,880.00 | 105,880.00 | - | 56 |
| Aug 18, 2026 | 105,860.00 | 105,915.00 | 105,860.00 | 105,880.00 | 105,880.00 | -0.25% | 59 |
| Aug 14, 2026 | 106,245.00 | 106,245.00 | 106,150.00 | 106,150.00 | 106,150.00 | - | 26 |
| Aug 13, 2026 | 106,180.00 | 106,205.00 | 106,155.00 | 106,155.00 | 106,155.00 | 0.04% | 69 |
| Aug 12, 2026 | 106,040.00 | 106,115.00 | 106,040.00 | 106,115.00 | 106,115.00 | 0.07% | 181 |
| Aug 11, 2026 | 106,040.00 | 106,040.00 | 106,040.00 | 106,040.00 | 106,040.00 | -0.14% | 3 |
| Aug 10, 2026 | 106,220.00 | 106,260.00 | 106,190.00 | 106,190.00 | 106,190.00 | -0.11% | 20 |
| Aug 7, 2026 | 106,355.00 | 106,355.00 | 106,305.00 | 106,305.00 | 106,305.00 | - | 4 |
| Aug 6, 2026 | 106,430.00 | 106,430.00 | 106,300.00 | 106,300.00 | 106,300.00 | -0.19% | 22 |
| Aug 5, 2026 | 106,445.00 | 106,505.00 | 106,440.00 | 106,505.00 | 106,505.00 | 0.41% | 52 |
| Aug 4, 2026 | 106,115.00 | 106,115.00 | 106,075.00 | 106,075.00 | 106,075.00 | 0.02% | 23 |
| Aug 3, 2026 | 106,045.00 | 106,155.00 | 106,045.00 | 106,050.00 | 106,050.00 | 0.05% | 41 |
| Jul 31, 2026 | 105,910.00 | 106,000.00 | 105,910.00 | 106,000.00 | 106,000.00 | 0.04% | 34 |
| Jul 30, 2026 | 105,970.00 | 105,970.00 | 105,955.00 | 105,955.00 | 105,955.00 | 0.02% | 2 |
| Jul 29, 2026 | 105,760.00 | 105,930.00 | 105,760.00 | 105,930.00 | 105,930.00 | 0.16% | 225 |
| Jul 28, 2026 | 105,725.00 | 105,760.00 | 105,725.00 | 105,760.00 | 105,760.00 | 0.15% | 41 |
| Jul 27, 2026 | 105,510.00 | 105,600.00 | 105,510.00 | 105,600.00 | 105,600.00 | 0.39% | 108 |
| Jul 24, 2026 | 105,130.00 | 105,190.00 | 105,130.00 | 105,190.00 | 105,190.00 | -0.15% | 3 |
| Jul 23, 2026 | 105,350.00 | 105,350.00 | 105,350.00 | 105,350.00 | 105,350.00 | -0.06% | - |
| Jul 22, 2026 | 105,415.00 | 105,415.00 | 105,415.00 | 105,415.00 | 105,415.00 | -0.10% | 9 |
| Jul 21, 2026 | 105,520.00 | 105,520.00 | 105,520.00 | 105,520.00 | 105,520.00 | 0.16% | 73 |
| Jul 20, 2026 | 105,355.00 | 105,380.00 | 105,355.00 | 105,355.00 | 105,355.00 | -0.25% | 5 |
| Jul 16, 2026 | 105,475.00 | 105,635.00 | 105,450.00 | 105,620.00 | 105,620.00 | 0.16% | 50 |
| Jul 15, 2026 | 105,450.00 | 105,450.00 | 105,450.00 | 105,450.00 | 105,450.00 | 0.09% | 1 |
| Jul 14, 2026 | 105,360.00 | 105,360.00 | 105,360.00 | 105,360.00 | 105,360.00 | -0.29% | 28 |