KODEX Active Bond (KRX:273130)
South Korea · Delayed Price · Currency is KRW 109,925
+325 (0.30%)
At close: Sep 23, 2026
KRX:273130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 109,780.00 | 109,910.00 | 109,600.00 | 109,600.00 | 109,600.00 | -0.05% | 11,768 |
| Sep 21, 2026 | 109,645.00 | 109,820.00 | 109,565.00 | 109,660.00 | 109,660.00 | -0.10% | 12,450 |
| Sep 18, 2026 | 109,745.00 | 109,910.00 | 109,580.00 | 109,775.00 | 109,775.00 | 0.12% | 13,253 |
| Sep 17, 2026 | 109,380.00 | 110,545.00 | 109,340.00 | 109,640.00 | 109,640.00 | 0.24% | 174,022 |
| Sep 16, 2026 | 109,255.00 | 109,390.00 | 109,130.00 | 109,380.00 | 109,380.00 | 0.25% | 6,024 |
| Sep 15, 2026 | 109,360.00 | 109,430.00 | 109,070.00 | 109,105.00 | 109,105.00 | -0.14% | 4,016 |
| Sep 14, 2026 | 109,465.00 | 109,520.00 | 109,150.00 | 109,255.00 | 109,255.00 | -0.09% | 38,449 |
| Sep 11, 2026 | 109,100.00 | 109,425.00 | 109,100.00 | 109,350.00 | 109,350.00 | -0.36% | 26,417 |
| Sep 10, 2026 | 109,620.00 | 109,755.00 | 109,555.00 | 109,740.00 | 109,740.00 | -0.07% | 27,319 |
| Sep 9, 2026 | 109,850.00 | 109,910.00 | 109,790.00 | 109,815.00 | 109,815.00 | - | 6,281 |
| Sep 8, 2026 | 109,865.00 | 109,965.00 | 109,810.00 | 109,810.00 | 109,810.00 | -0.03% | 15,187 |
| Sep 7, 2026 | 109,780.00 | 109,950.00 | 109,780.00 | 109,840.00 | 109,840.00 | -0.03% | 4,773 |
| Sep 4, 2026 | 109,815.00 | 109,910.00 | 109,790.00 | 109,875.00 | 109,875.00 | 0.05% | 29,001 |
| Sep 3, 2026 | 109,705.00 | 109,850.00 | 109,690.00 | 109,815.00 | 109,815.00 | 0.21% | 3,746 |
| Sep 2, 2026 | 109,660.00 | 109,725.00 | 109,490.00 | 109,585.00 | 109,585.00 | -0.15% | 18,692 |
| Sep 1, 2026 | 110,055.00 | 110,055.00 | 109,590.00 | 109,750.00 | 109,750.00 | -0.33% | 7,081 |
| Aug 31, 2026 | 110,105.00 | 110,215.00 | 109,970.00 | 110,115.00 | 110,115.00 | -0.10% | 18,056 |
| Aug 28, 2026 | 110,300.00 | 111,000.00 | 110,085.00 | 110,230.00 | 110,230.00 | -0.13% | 39,424 |
| Aug 27, 2026 | 109,945.00 | 110,500.00 | 109,705.00 | 110,370.00 | 110,370.00 | 0.32% | 14,348 |
| Aug 26, 2026 | 110,115.00 | 110,205.00 | 110,000.00 | 110,020.00 | 110,020.00 | 0.20% | 19,054 |
| Aug 25, 2026 | 109,640.00 | 109,820.00 | 109,590.00 | 109,800.00 | 109,800.00 | 0.15% | 11,167 |
| Aug 24, 2026 | 109,510.00 | 109,720.00 | 109,450.00 | 109,640.00 | 109,640.00 | 0.22% | 11,096 |
| Aug 21, 2026 | 109,485.00 | 109,545.00 | 109,355.00 | 109,395.00 | 109,395.00 | -0.26% | 43,840 |
| Aug 20, 2026 | 109,670.00 | 109,755.00 | 109,580.00 | 109,680.00 | 109,680.00 | 0.14% | 13,676 |
| Aug 19, 2026 | 109,360.00 | 109,550.00 | 109,240.00 | 109,530.00 | 109,530.00 | 0.22% | 11,758 |
| Aug 18, 2026 | 109,470.00 | 109,470.00 | 109,150.00 | 109,285.00 | 109,285.00 | -0.31% | 8,087 |
| Aug 14, 2026 | 109,840.00 | 109,925.00 | 109,590.00 | 109,625.00 | 109,625.00 | -0.04% | 36,060 |
| Aug 13, 2026 | 109,590.00 | 109,850.00 | 109,470.00 | 109,665.00 | 109,665.00 | 0.17% | 19,926 |
| Aug 12, 2026 | 109,665.00 | 109,665.00 | 109,345.00 | 109,475.00 | 109,475.00 | -0.01% | 25,109 |
| Aug 11, 2026 | 109,625.00 | 109,727.00 | 109,420.00 | 109,490.00 | 109,490.00 | -0.32% | 29,399 |
| Aug 10, 2026 | 110,185.00 | 110,185.00 | 109,755.00 | 109,840.00 | 109,840.00 | -0.26% | 7,393 |
| Aug 7, 2026 | 110,020.00 | 110,225.00 | 110,020.00 | 110,125.00 | 110,125.00 | 0.02% | 11,794 |
| Aug 6, 2026 | 110,390.00 | 110,435.00 | 110,105.00 | 110,105.00 | 110,105.00 | -0.09% | 30,615 |
| Aug 5, 2026 | 110,240.00 | 110,440.00 | 110,160.00 | 110,205.00 | 110,205.00 | 0.29% | 40,089 |
| Aug 4, 2026 | 110,115.00 | 110,250.00 | 109,845.00 | 109,885.00 | 109,885.00 | - | 20,828 |
| Aug 3, 2026 | 109,960.00 | 110,160.00 | 109,845.00 | 109,885.00 | 109,885.00 | -0.22% | 44,021 |
| Jul 31, 2026 | 109,985.00 | 110,220.00 | 109,950.00 | 110,130.00 | 110,130.00 | 0.48% | 49,189 |
| Jul 30, 2026 | 109,835.00 | 109,940.00 | 109,595.00 | 109,600.00 | 109,600.00 | -0.20% | 83,713 |
| Jul 29, 2026 | 109,660.00 | 109,885.00 | 109,655.00 | 109,822.00 | 109,822.00 | 0.15% | 62,973 |
| Jul 28, 2026 | 109,550.00 | 109,660.00 | 109,480.00 | 109,660.00 | 109,660.00 | 0.09% | 50,884 |
| Jul 27, 2026 | 109,400.00 | 109,560.00 | 109,390.00 | 109,560.00 | 109,560.00 | 0.51% | 11,684 |
| Jul 24, 2026 | 109,040.00 | 109,090.00 | 108,925.00 | 109,000.00 | 109,000.00 | -0.17% | 14,477 |
| Jul 23, 2026 | 109,105.00 | 109,310.00 | 109,105.00 | 109,185.00 | 109,185.00 | 0.09% | 17,760 |
| Jul 22, 2026 | 109,255.00 | 109,335.00 | 109,090.00 | 109,090.00 | 109,090.00 | -0.32% | 36,417 |
| Jul 21, 2026 | 109,505.00 | 109,505.00 | 109,300.00 | 109,440.00 | 109,440.00 | -0.06% | 90,604 |
| Jul 20, 2026 | 109,515.00 | 109,630.00 | 109,450.00 | 109,505.00 | 109,505.00 | -0.33% | 33,861 |
| Jul 16, 2026 | 109,805.00 | 109,955.00 | 109,625.00 | 109,865.00 | 109,865.00 | 0.17% | 18,712 |
| Jul 15, 2026 | 109,720.00 | 109,760.00 | 109,585.00 | 109,680.00 | 109,680.00 | 0.22% | 11,206 |
| Jul 14, 2026 | 109,565.00 | 109,610.00 | 109,405.00 | 109,435.00 | 109,435.00 | -0.36% | 36,865 |
| Jul 13, 2026 | 109,775.00 | 109,850.00 | 109,700.00 | 109,825.00 | 109,825.00 | -0.15% | 26,364 |