Samsung Kodex Ultra Treasury Bond Futures(H) ETF (KRX:304660)
South Korea · Delayed Price · Currency is KRW 7,495.00
-115.00 (-1.51%)
Apr 2, 2026, 3:30 PM KST
KRX:304660 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7,565.00 | 7,610.00 | 7,555.00 | 7,610.00 | 7,610.00 | 0.59% | 38,597 |
| Mar 31, 2026 | 7,540.00 | 7,580.00 | 7,530.00 | 7,565.00 | 7,565.00 | 0.73% | 71,862 |
| Mar 30, 2026 | 7,495.00 | 7,515.00 | 7,470.00 | 7,510.00 | 7,510.00 | 0.20% | 76,559 |
| Mar 27, 2026 | 7,525.00 | 7,525.00 | 7,485.00 | 7,495.00 | 7,495.00 | -0.53% | 49,029 |
| Mar 26, 2026 | 7,545.00 | 7,555.00 | 7,520.00 | 7,535.00 | 7,535.00 | 0.27% | 35,354 |
| Mar 25, 2026 | 7,525.00 | 7,550.00 | 7,515.00 | 7,515.00 | 7,515.00 | - | 32,764 |
| Mar 24, 2026 | 7,535.00 | 7,535.00 | 7,485.00 | 7,515.00 | 7,515.00 | 0.74% | 37,756 |
| Mar 23, 2026 | 7,490.00 | 7,505.00 | 7,455.00 | 7,460.00 | 7,460.00 | -1.91% | 118,463 |
| Mar 20, 2026 | 7,635.00 | 7,645.00 | 7,605.00 | 7,605.00 | 7,605.00 | 0.66% | 48,351 |
| Mar 19, 2026 | 7,580.00 | 7,590.00 | 7,545.00 | 7,555.00 | 7,555.00 | -0.98% | 47,770 |
| Mar 18, 2026 | 7,615.00 | 7,645.00 | 7,590.00 | 7,630.00 | 7,630.00 | 0.99% | 139,679 |
| Mar 17, 2026 | 7,580.00 | 7,600.00 | 7,555.00 | 7,555.00 | 7,555.00 | -0.33% | 36,345 |
| Mar 16, 2026 | 7,575.00 | 7,585.00 | 7,550.00 | 7,580.00 | 7,580.00 | 0.07% | 42,400 |
| Mar 13, 2026 | 7,565.00 | 7,590.00 | 7,560.00 | 7,575.00 | 7,575.00 | -0.13% | 46,161 |
| Mar 12, 2026 | 7,580.00 | 7,590.00 | 7,565.00 | 7,585.00 | 7,585.00 | -1.69% | 104,746 |
| Mar 11, 2026 | 7,705.00 | 7,720.00 | 7,685.00 | 7,715.00 | 7,715.00 | -0.71% | 45,468 |
| Mar 10, 2026 | 7,750.00 | 7,770.00 | 7,740.00 | 7,770.00 | 7,770.00 | 1.50% | 104,974 |
| Mar 9, 2026 | 7,670.00 | 7,690.00 | 7,635.00 | 7,655.00 | 7,655.00 | -0.91% | 121,297 |
| Mar 6, 2026 | 7,715.00 | 7,735.00 | 7,710.00 | 7,725.00 | 7,725.00 | 0.19% | 200,432 |
| Mar 5, 2026 | 7,750.00 | 7,765.00 | 7,705.00 | 7,710.00 | 7,710.00 | -0.71% | 200,903 |
| Mar 4, 2026 | 7,780.00 | 7,820.00 | 7,755.00 | 7,765.00 | 7,765.00 | -0.19% | 263,101 |
| Mar 3, 2026 | 7,815.00 | 7,835.00 | 7,780.00 | 7,780.00 | 7,780.00 | -0.89% | 175,145 |
| Feb 27, 2026 | 7,850.00 | 7,865.00 | 7,845.00 | 7,850.00 | 7,850.00 | 0.64% | 175,837 |
| Feb 26, 2026 | 7,805.00 | 7,815.00 | 7,790.00 | 7,800.00 | 7,800.00 | - | 88,606 |
| Feb 25, 2026 | 7,800.00 | 7,815.00 | 7,785.00 | 7,800.00 | 7,800.00 | - | 91,058 |
| Feb 24, 2026 | 7,790.00 | 7,800.00 | 7,775.00 | 7,800.00 | 7,800.00 | 0.39% | 96,190 |
| Feb 23, 2026 | 7,745.00 | 7,775.00 | 7,745.00 | 7,770.00 | 7,770.00 | -0.26% | 67,411 |
| Feb 20, 2026 | 7,785.00 | 7,805.00 | 7,780.00 | 7,790.00 | 7,790.00 | 0.19% | 113,451 |
| Feb 19, 2026 | 7,770.00 | 7,785.00 | 7,755.00 | 7,775.00 | 7,775.00 | 0.58% | 217,089 |
| Feb 13, 2026 | 7,750.00 | 7,750.00 | 7,725.00 | 7,730.00 | 7,730.00 | 1.05% | 178,715 |
| Feb 12, 2026 | 7,660.00 | 7,680.00 | 7,650.00 | 7,650.00 | 7,650.00 | -0.58% | 449,428 |
| Feb 11, 2026 | 7,690.00 | 7,715.00 | 7,690.00 | 7,695.00 | 7,695.00 | 0.79% | 183,984 |
| Feb 10, 2026 | 7,610.00 | 7,635.00 | 7,605.00 | 7,635.00 | 7,635.00 | 0.73% | 118,153 |
| Feb 9, 2026 | 7,605.00 | 7,610.00 | 7,570.00 | 7,580.00 | 7,580.00 | -0.33% | 218,940 |
| Feb 6, 2026 | 7,635.00 | 7,645.00 | 7,605.00 | 7,605.00 | 7,605.00 | 0.93% | 106,530 |
| Feb 5, 2026 | 7,545.00 | 7,550.00 | 7,525.00 | 7,535.00 | 7,535.00 | -0.20% | 87,259 |
| Feb 4, 2026 | 7,550.00 | 7,560.00 | 7,540.00 | 7,550.00 | 7,550.00 | 0.07% | 129,596 |
| Feb 3, 2026 | 7,540.00 | 7,550.00 | 7,525.00 | 7,545.00 | 7,545.00 | -0.59% | 183,210 |
| Feb 2, 2026 | 7,565.00 | 7,600.00 | 7,550.00 | 7,590.00 | 7,590.00 | 0.60% | 174,616 |
| Jan 30, 2026 | 7,585.00 | 7,590.00 | 7,535.00 | 7,545.00 | 7,545.00 | -0.13% | 328,349 |
| Jan 29, 2026 | 7,600.00 | 7,605.00 | 7,550.00 | 7,555.00 | 7,555.00 | -0.66% | 292,138 |
| Jan 28, 2026 | 7,610.00 | 7,620.00 | 7,555.00 | 7,605.00 | 7,605.00 | -0.65% | 353,487 |
| Jan 27, 2026 | 7,660.00 | 7,665.00 | 7,650.00 | 7,655.00 | 7,655.00 | 0.20% | 123,452 |
| Jan 26, 2026 | 7,655.00 | 7,670.00 | 7,640.00 | 7,640.00 | 7,640.00 | 0.20% | 320,249 |
| Jan 23, 2026 | 7,620.00 | 7,640.00 | 7,615.00 | 7,625.00 | 7,625.00 | 0.59% | 198,634 |
| Jan 22, 2026 | 7,595.00 | 7,605.00 | 7,580.00 | 7,580.00 | 7,580.00 | 0.53% | 169,427 |
| Jan 21, 2026 | 7,525.00 | 7,560.00 | 7,525.00 | 7,540.00 | 7,540.00 | -0.20% | 220,578 |
| Jan 20, 2026 | 7,590.00 | 7,595.00 | 7,555.00 | 7,555.00 | 7,555.00 | -0.46% | 131,594 |
| Jan 19, 2026 | 7,625.00 | 7,630.00 | 7,585.00 | 7,590.00 | 7,590.00 | -1.04% | 110,580 |
| Jan 16, 2026 | 7,685.00 | 7,685.00 | 7,665.00 | 7,670.00 | 7,670.00 | - | 121,505 |