KODEX Active Bond (KRX:273130)
South Korea · Delayed Price · Currency is KRW 112,715
+715 (0.64%)
Last updated: Apr 1, 2026, 2:11 PM KST
KRX:273130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 112,390.00 | 113,950.00 | 112,350.00 | 113,035.00 | 113,035.00 | 0.92% | 76,275 |
| Mar 31, 2026 | 111,950.00 | 112,140.00 | 111,675.00 | 112,000.00 | 112,000.00 | 0.17% | 213,934 |
| Mar 30, 2026 | 111,600.00 | 111,820.00 | 111,405.00 | 111,810.00 | 111,810.00 | 0.17% | 35,719 |
| Mar 27, 2026 | 111,795.00 | 111,795.00 | 111,545.00 | 111,625.00 | 111,625.00 | -0.28% | 22,406 |
| Mar 26, 2026 | 112,165.00 | 112,375.00 | 111,800.00 | 111,935.00 | 111,935.00 | -0.11% | 49,072 |
| Mar 25, 2026 | 112,325.00 | 112,440.00 | 111,500.00 | 112,060.00 | 112,060.00 | -0.15% | 23,207 |
| Mar 24, 2026 | 112,500.00 | 112,650.00 | 111,910.00 | 112,230.00 | 112,230.00 | 0.09% | 14,126 |
| Mar 23, 2026 | 112,435.00 | 112,640.00 | 112,130.00 | 112,130.00 | 112,130.00 | -0.68% | 239,177 |
| Mar 20, 2026 | 113,320.00 | 113,545.00 | 112,820.00 | 112,895.00 | 112,895.00 | -0.24% | 59,854 |
| Mar 19, 2026 | 113,035.00 | 113,230.00 | 113,030.00 | 113,165.00 | 113,165.00 | -0.45% | 25,657 |
| Mar 18, 2026 | 113,295.00 | 113,680.00 | 113,250.00 | 113,680.00 | 113,680.00 | 0.58% | 38,124 |
| Mar 17, 2026 | 113,320.00 | 113,345.00 | 112,970.00 | 113,030.00 | 113,030.00 | -0.11% | 72,719 |
| Mar 16, 2026 | 113,025.00 | 113,300.00 | 112,945.00 | 113,150.00 | 113,150.00 | 0.11% | 44,166 |
| Mar 13, 2026 | 113,060.00 | 113,275.00 | 113,025.00 | 113,025.00 | 113,025.00 | -0.29% | 24,554 |
| Mar 12, 2026 | 113,015.00 | 113,380.00 | 112,900.00 | 113,355.00 | 113,355.00 | -0.21% | 33,384 |
| Mar 11, 2026 | 113,470.00 | 113,715.00 | 113,365.00 | 113,595.00 | 113,595.00 | 0.10% | 29,023 |
| Mar 10, 2026 | 113,460.00 | 113,565.00 | 113,245.00 | 113,485.00 | 113,485.00 | 0.68% | 21,452 |
| Mar 9, 2026 | 113,510.00 | 113,510.00 | 112,300.00 | 112,720.00 | 112,720.00 | -0.70% | 46,389 |
| Mar 6, 2026 | 113,405.00 | 113,610.00 | 113,355.00 | 113,510.00 | 113,510.00 | -0.06% | 32,316 |
| Mar 5, 2026 | 113,590.00 | 113,835.00 | 113,455.00 | 113,580.00 | 113,580.00 | 0.29% | 71,527 |
| Mar 4, 2026 | 113,310.00 | 113,705.00 | 113,205.00 | 113,250.00 | 113,250.00 | -0.12% | 80,619 |
| Mar 3, 2026 | 113,995.00 | 114,035.00 | 113,385.00 | 113,385.00 | 113,385.00 | -0.73% | 49,293 |
| Feb 27, 2026 | 114,190.00 | 114,300.00 | 113,965.00 | 114,215.00 | 114,215.00 | -0.04% | 109,710 |
| Feb 26, 2026 | 113,690.00 | 114,265.00 | 113,570.00 | 114,265.00 | 114,265.00 | 0.46% | 86,906 |
| Feb 25, 2026 | 113,550.00 | 113,745.00 | 113,455.00 | 113,745.00 | 113,745.00 | 0.27% | 52,553 |
| Feb 24, 2026 | 113,730.00 | 113,850.00 | 113,400.00 | 113,435.00 | 113,435.00 | -0.14% | 29,719 |
| Feb 23, 2026 | 113,675.00 | 113,810.00 | 113,595.00 | 113,595.00 | 113,595.00 | -0.14% | 24,566 |
| Feb 20, 2026 | 113,515.00 | 113,840.00 | 113,495.00 | 113,750.00 | 113,750.00 | 0.26% | 28,780 |
| Feb 19, 2026 | 113,540.00 | 113,730.00 | 113,455.00 | 113,455.00 | 113,455.00 | -0.05% | 22,924 |
| Feb 13, 2026 | 113,385.00 | 113,550.00 | 113,330.00 | 113,515.00 | 113,515.00 | 0.26% | 47,201 |
| Feb 12, 2026 | 113,000.00 | 115,000.00 | 112,900.00 | 113,225.00 | 113,225.00 | 0.17% | 46,815 |
| Feb 11, 2026 | 112,920.00 | 113,185.00 | 112,860.00 | 113,035.00 | 113,035.00 | 0.12% | 29,832 |
| Feb 10, 2026 | 112,690.00 | 112,985.00 | 112,640.00 | 112,905.00 | 112,905.00 | 0.29% | 63,262 |
| Feb 9, 2026 | 112,715.00 | 112,870.00 | 112,490.00 | 112,580.00 | 112,580.00 | -0.23% | 27,333 |
| Feb 6, 2026 | 113,220.00 | 113,245.00 | 112,835.00 | 112,835.00 | 112,835.00 | -0.09% | 39,174 |
| Feb 5, 2026 | 112,840.00 | 113,000.00 | 112,790.00 | 112,935.00 | 112,935.00 | 0.09% | 40,468 |
| Feb 4, 2026 | 113,045.00 | 113,045.00 | 112,700.00 | 112,830.00 | 112,830.00 | -0.22% | 53,903 |
| Feb 3, 2026 | 113,135.00 | 113,235.00 | 112,880.00 | 113,075.00 | 113,075.00 | -0.36% | 54,961 |
| Feb 2, 2026 | 113,300.00 | 113,560.00 | 113,100.00 | 113,480.00 | 113,480.00 | 0.08% | 73,709 |
| Jan 30, 2026 | 113,635.00 | 113,685.00 | 113,390.00 | 113,390.00 | 113,390.00 | -0.22% | 52,453 |
| Jan 29, 2026 | 113,840.00 | 113,855.00 | 113,455.00 | 113,635.00 | 113,635.00 | -0.24% | 50,075 |
| Jan 28, 2026 | 113,795.00 | 113,985.00 | 113,760.00 | 113,910.00 | 113,910.00 | 0.08% | 48,267 |
| Jan 27, 2026 | 113,815.00 | 113,875.00 | 113,635.00 | 113,820.00 | 113,820.00 | - | 45,194 |
| Jan 26, 2026 | 113,915.00 | 114,015.00 | 113,675.00 | 113,825.00 | 113,825.00 | 0.31% | 52,441 |
| Jan 23, 2026 | 113,825.00 | 113,825.00 | 113,470.00 | 113,470.00 | 113,470.00 | -0.31% | 27,399 |
| Jan 22, 2026 | 113,785.00 | 113,885.00 | 113,605.00 | 113,825.00 | 113,825.00 | 0.19% | 37,574 |
| Jan 21, 2026 | 113,495.00 | 113,735.00 | 113,450.00 | 113,605.00 | 113,605.00 | 0.24% | 95,650 |
| Jan 20, 2026 | 113,915.00 | 114,000.00 | 113,330.00 | 113,330.00 | 113,330.00 | -0.51% | 67,002 |
| Jan 19, 2026 | 114,190.00 | 114,270.00 | 113,915.00 | 113,915.00 | 113,915.00 | -0.38% | 58,546 |
| Jan 16, 2026 | 114,285.00 | 114,405.00 | 114,130.00 | 114,350.00 | 114,350.00 | 0.10% | 56,736 |