Samsung Investment Trust Management - Kodex 200 US Treasury Notes Balanced ETF Fund (KRX:284430)
South Korea · Delayed Price · Currency is KRW 21,000
+115 (0.55%)
At close: Sep 23, 2026
KRX:284430 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21,015.00 | 21,105.00 | 20,850.00 | 21,000.00 | - | 0.55% | 295,031 |
| Sep 22, 2026 | 21,345.00 | 21,345.00 | 20,820.00 | 20,885.00 | 20,885.00 | -0.85% | 394,826 |
| Sep 21, 2026 | 20,850.00 | 21,110.00 | 20,850.00 | 21,065.00 | 21,065.00 | 1.03% | 401,723 |
| Sep 18, 2026 | 20,880.00 | 20,920.00 | 20,775.00 | 20,850.00 | 20,850.00 | 1.41% | 391,167 |
| Sep 17, 2026 | 20,490.00 | 20,720.00 | 20,470.00 | 20,560.00 | 20,560.00 | 0.69% | 301,219 |
| Sep 16, 2026 | 20,305.00 | 20,420.00 | 20,185.00 | 20,420.00 | 20,420.00 | 1.34% | 303,159 |
| Sep 15, 2026 | 20,150.00 | 20,300.00 | 20,080.00 | 20,150.00 | 20,150.00 | -0.22% | 310,393 |
| Sep 14, 2026 | 20,270.00 | 20,340.00 | 20,135.00 | 20,195.00 | 20,195.00 | -1.82% | 330,689 |
| Sep 11, 2026 | 20,400.00 | 20,685.00 | 20,400.00 | 20,595.00 | 20,569.00 | -1.27% | 405,641 |
| Sep 10, 2026 | 20,850.00 | 20,965.00 | 20,630.00 | 20,860.00 | 20,833.67 | -0.14% | 286,210 |
| Sep 9, 2026 | 20,830.00 | 21,030.00 | 20,745.00 | 20,890.00 | 20,863.63 | 0.43% | 382,006 |
| Sep 8, 2026 | 20,835.00 | 21,140.00 | 20,780.00 | 20,800.00 | 20,773.74 | - | 570,808 |
| Sep 7, 2026 | 20,655.00 | 20,835.00 | 20,585.00 | 20,800.00 | 20,773.74 | 2.06% | 404,497 |
| Sep 4, 2026 | 20,340.00 | 20,500.00 | 20,340.00 | 20,380.00 | 20,354.27 | 0.52% | 398,080 |
| Sep 3, 2026 | 20,350.00 | 20,520.00 | 20,030.00 | 20,275.00 | 20,249.40 | -0.34% | 327,697 |
| Sep 2, 2026 | 20,500.00 | 20,570.00 | 20,290.00 | 20,345.00 | 20,319.32 | -2.00% | 379,027 |
| Sep 1, 2026 | 20,770.00 | 20,825.00 | 20,575.00 | 20,760.00 | 20,733.79 | -0.05% | 444,408 |
| Aug 31, 2026 | 20,430.00 | 20,785.00 | 20,370.00 | 20,770.00 | 20,743.78 | -0.07% | 511,050 |
| Aug 28, 2026 | 21,015.00 | 21,040.00 | 20,750.00 | 20,785.00 | 20,758.76 | -1.31% | 263,509 |
| Aug 27, 2026 | 21,170.00 | 21,280.00 | 20,925.00 | 21,060.00 | 21,033.41 | 0.55% | 376,805 |
| Aug 26, 2026 | 20,865.00 | 21,085.00 | 20,775.00 | 20,945.00 | 20,918.56 | 0.58% | 720,160 |
| Aug 25, 2026 | 20,500.00 | 20,825.00 | 20,215.00 | 20,825.00 | 20,798.71 | 0.58% | 928,851 |
| Aug 24, 2026 | 21,130.00 | 21,130.00 | 20,620.00 | 20,705.00 | 20,678.86 | -2.01% | 898,492 |
| Aug 21, 2026 | 20,780.00 | 21,190.00 | 20,770.00 | 21,130.00 | 21,103.32 | 0.28% | 1,383,590 |
| Aug 20, 2026 | 20,700.00 | 21,170.00 | 20,560.00 | 21,070.00 | 21,043.40 | 3.26% | 693,843 |
| Aug 19, 2026 | 20,600.00 | 20,715.00 | 20,350.00 | 20,405.00 | 20,379.24 | -3.52% | 647,084 |
| Aug 18, 2026 | 21,590.00 | 21,790.00 | 21,020.00 | 21,150.00 | 21,123.30 | -1.35% | 853,737 |
| Aug 14, 2026 | 21,475.00 | 21,510.00 | 21,220.00 | 21,440.00 | 21,412.93 | 1.66% | 460,025 |
| Aug 13, 2026 | 21,000.00 | 21,245.00 | 21,000.00 | 21,090.00 | 21,063.38 | 2.07% | 631,437 |
| Aug 12, 2026 | 20,270.00 | 20,895.00 | 20,270.00 | 20,690.00 | 20,636.91 | 2.12% | 557,125 |
| Aug 11, 2026 | 20,075.00 | 20,360.00 | 19,995.00 | 20,260.00 | 20,208.02 | 0.30% | 437,420 |
| Aug 10, 2026 | 20,150.00 | 20,390.00 | 19,980.00 | 20,200.00 | 20,148.17 | 0.37% | 596,276 |
| Aug 7, 2026 | 20,560.00 | 20,560.00 | 19,990.00 | 20,125.00 | 20,073.36 | -0.94% | 1,694,005 |
| Aug 6, 2026 | 20,540.00 | 20,785.00 | 20,200.00 | 20,315.00 | 20,262.88 | -2.89% | 1,064,203 |
| Aug 5, 2026 | 21,160.00 | 21,160.00 | 20,800.00 | 20,920.00 | 20,866.32 | 2.05% | 781,943 |
| Aug 4, 2026 | 20,575.00 | 20,595.00 | 19,975.00 | 20,500.00 | 20,447.40 | 0.94% | 1,367,481 |
| Aug 3, 2026 | 20,915.00 | 20,950.00 | 20,250.00 | 20,310.00 | 20,257.89 | -4.65% | 860,187 |
| Jul 31, 2026 | 20,410.00 | 21,395.00 | 18,995.00 | 21,300.00 | 21,245.35 | 12.13% | 1,723,534 |
| Jul 30, 2026 | 19,240.00 | 19,780.00 | 18,885.00 | 18,995.00 | 18,946.26 | -1.55% | 1,497,243 |
| Jul 29, 2026 | 20,020.00 | 20,370.00 | 18,535.00 | 19,295.00 | 19,245.49 | -3.67% | 3,274,599 |
| Jul 28, 2026 | 20,700.00 | 20,745.00 | 19,975.00 | 20,030.00 | 19,978.61 | -5.96% | 1,024,228 |
| Jul 27, 2026 | 21,210.00 | 21,300.00 | 20,890.00 | 21,300.00 | 21,245.35 | 1.16% | 452,175 |
| Jul 24, 2026 | 21,545.00 | 21,745.00 | 20,980.00 | 21,055.00 | 21,000.98 | -3.13% | 910,059 |
| Jul 23, 2026 | 21,565.00 | 21,835.00 | 21,475.00 | 21,735.00 | 21,679.23 | 1.28% | 652,822 |
| Jul 22, 2026 | 21,950.00 | 22,100.00 | 21,450.00 | 21,460.00 | 21,404.94 | 0.35% | 851,495 |
| Jul 21, 2026 | 21,180.00 | 21,525.00 | 20,810.00 | 21,385.00 | 21,330.13 | 1.59% | 2,616,979 |
| Jul 20, 2026 | 21,100.00 | 21,595.00 | 20,890.00 | 21,050.00 | 20,995.99 | -2.16% | 2,612,120 |
| Jul 16, 2026 | 21,900.00 | 21,900.00 | 21,425.00 | 21,515.00 | 21,459.80 | -3.59% | 968,049 |
| Jul 15, 2026 | 22,530.00 | 22,615.00 | 22,135.00 | 22,315.00 | 22,257.74 | 3.29% | 1,174,453 |
| Jul 14, 2026 | 21,405.00 | 21,835.00 | 20,550.00 | 21,605.00 | 21,549.57 | -0.02% | 2,584,792 |