KODEX Active FRN (KRX:273140)
South Korea · Delayed Price · Currency is KRW 114,625
+60 (0.05%)
At close: Sep 23, 2026
KRX:273140 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 114,625.00 | 114,625.00 | 114,615.00 | 114,625.00 | - | 0.05% | 2,550 |
| Sep 22, 2026 | 114,575.00 | 114,695.00 | 114,565.00 | 114,565.00 | 114,565.00 | -0.04% | 5,283 |
| Sep 21, 2026 | 114,610.00 | 114,620.00 | 114,610.00 | 114,610.00 | 114,610.00 | - | 1,914 |
| Sep 18, 2026 | 114,600.00 | 114,610.00 | 114,600.00 | 114,610.00 | 114,610.00 | 0.01% | 5,490 |
| Sep 17, 2026 | 114,600.00 | 114,610.00 | 114,600.00 | 114,600.00 | 114,600.00 | 0.02% | 2,647 |
| Sep 16, 2026 | 114,575.00 | 114,585.00 | 114,575.00 | 114,575.00 | 114,575.00 | 0.01% | 2,633 |
| Sep 15, 2026 | 114,570.00 | 114,570.00 | 114,560.00 | 114,560.00 | 114,560.00 | 0.01% | 3,355 |
| Sep 14, 2026 | 114,550.00 | 114,560.00 | 114,550.00 | 114,550.00 | 114,550.00 | 0.02% | 3,730 |
| Sep 11, 2026 | 114,810.00 | 114,820.00 | 114,800.00 | 114,800.00 | 114,532.00 | - | 2,884 |
| Sep 10, 2026 | 114,790.00 | 114,800.00 | 114,790.00 | 114,800.00 | 114,532.00 | 0.01% | 1,591 |
| Sep 9, 2026 | 114,790.00 | 114,790.00 | 114,780.00 | 114,790.00 | 114,522.02 | 0.02% | 3,842 |
| Sep 8, 2026 | 114,760.00 | 114,770.00 | 114,760.00 | 114,765.00 | 114,497.08 | 0.02% | 3,687 |
| Sep 7, 2026 | 114,735.00 | 114,750.00 | 114,735.00 | 114,745.00 | 114,477.13 | 0.01% | 1,923 |
| Sep 4, 2026 | 114,730.00 | 114,740.00 | 114,730.00 | 114,730.00 | 114,462.16 | - | 6,647 |
| Sep 3, 2026 | 114,735.00 | 114,740.00 | 114,730.00 | 114,730.00 | 114,462.16 | 0.03% | 7,164 |
| Sep 2, 2026 | 114,715.00 | 114,715.00 | 114,700.00 | 114,700.00 | 114,432.23 | 0.01% | 2,164 |
| Sep 1, 2026 | 114,700.00 | 114,700.00 | 114,690.00 | 114,690.00 | 114,422.26 | - | 5,504 |
| Aug 31, 2026 | 114,680.00 | 114,690.00 | 114,680.00 | 114,685.00 | 114,417.27 | 0.01% | 3,831 |
| Aug 28, 2026 | 114,670.00 | 114,670.00 | 114,660.00 | 114,670.00 | 114,402.30 | 0.03% | 5,316 |
| Aug 27, 2026 | 114,650.00 | 114,650.00 | 114,640.00 | 114,640.00 | 114,372.37 | 0.02% | 5,938 |
| Aug 26, 2026 | 114,625.00 | 114,625.00 | 114,615.00 | 114,615.00 | 114,347.43 | 0.01% | 5,598 |
| Aug 25, 2026 | 114,605.00 | 114,610.00 | 114,600.00 | 114,607.00 | 114,339.45 | 0.01% | 13,865 |
| Aug 24, 2026 | 114,600.00 | 114,605.00 | 114,595.00 | 114,595.00 | 114,327.48 | - | 3,044 |
| Aug 21, 2026 | 114,590.00 | 114,600.00 | 114,590.00 | 114,600.00 | 114,332.47 | 0.01% | 6,215 |
| Aug 20, 2026 | 114,590.00 | 114,600.00 | 114,590.00 | 114,590.00 | 114,322.49 | 0.01% | 2,415 |
| Aug 19, 2026 | 114,575.00 | 114,585.00 | 114,575.00 | 114,575.00 | 114,307.53 | 0.01% | 4,490 |
| Aug 18, 2026 | 114,560.00 | 114,570.00 | 114,560.00 | 114,560.00 | 114,292.56 | 0.02% | 4,228 |
| Aug 14, 2026 | 114,545.00 | 114,550.00 | 114,540.00 | 114,540.00 | 114,272.61 | 0.01% | 2,768 |
| Aug 13, 2026 | 114,530.00 | 114,550.00 | 114,525.00 | 114,525.00 | 114,257.64 | 0.01% | 3,656 |
| Aug 12, 2026 | 114,775.00 | 114,790.00 | 114,770.00 | 114,770.00 | 114,240.68 | - | 2,907 |
| Aug 11, 2026 | 114,770.00 | 114,785.00 | 114,770.00 | 114,770.00 | 114,240.68 | - | 3,296 |
| Aug 10, 2026 | 114,750.00 | 114,770.00 | 114,745.00 | 114,765.00 | 114,235.70 | 0.02% | 3,655 |
| Aug 7, 2026 | 114,740.00 | 114,760.00 | 114,740.00 | 114,745.00 | 114,215.80 | - | 2,029 |
| Aug 6, 2026 | 114,725.00 | 114,740.00 | 114,725.00 | 114,740.00 | 114,210.82 | 0.03% | 2,115 |
| Aug 5, 2026 | 114,700.00 | 114,715.00 | 114,700.00 | 114,710.00 | 114,180.96 | 0.01% | 2,023 |
| Aug 4, 2026 | 114,700.00 | 114,715.00 | 114,700.00 | 114,700.00 | 114,171.00 | 0.01% | 1,885 |
| Aug 3, 2026 | 114,645.00 | 114,865.00 | 114,640.00 | 114,690.00 | 114,161.05 | 0.01% | 4,088 |
| Jul 31, 2026 | 114,675.00 | 114,690.00 | 114,675.00 | 114,675.00 | 114,146.12 | 0.01% | 3,618 |
| Jul 30, 2026 | 114,665.00 | 114,680.00 | 114,665.00 | 114,665.00 | 114,136.17 | 0.01% | 3,441 |
| Jul 29, 2026 | 114,650.00 | 114,660.00 | 114,650.00 | 114,655.00 | 114,126.21 | 0.01% | 2,662 |
| Jul 28, 2026 | 114,640.00 | 114,650.00 | 114,640.00 | 114,640.00 | 114,111.28 | - | 3,123 |
| Jul 27, 2026 | 114,630.00 | 114,640.00 | 114,630.00 | 114,640.00 | 114,111.28 | 0.03% | 3,273 |
| Jul 24, 2026 | 114,610.00 | 114,620.00 | 114,610.00 | 114,610.00 | 114,081.42 | - | 3,306 |
| Jul 23, 2026 | 114,610.00 | 114,615.00 | 114,605.00 | 114,605.00 | 114,076.44 | 0.03% | 3,567 |
| Jul 22, 2026 | 114,570.00 | 114,580.00 | 114,570.00 | 114,570.00 | 114,041.60 | 0.01% | 5,294 |
| Jul 21, 2026 | 114,555.00 | 114,565.00 | 114,555.00 | 114,555.00 | 114,026.67 | 0.01% | 5,278 |
| Jul 20, 2026 | 114,540.00 | 114,550.00 | 114,540.00 | 114,545.00 | 114,016.72 | 0.01% | 9,561 |
| Jul 16, 2026 | 114,535.00 | 114,540.00 | 114,530.00 | 114,535.00 | 114,006.77 | - | 5,386 |
| Jul 15, 2026 | 114,535.00 | 114,545.00 | 114,530.00 | 114,530.00 | 114,001.79 | 0.03% | 7,339 |
| Jul 14, 2026 | 114,490.00 | 114,500.00 | 114,490.00 | 114,495.00 | 113,966.95 | 0.01% | 5,820 |