Samsung Kodex Ultra Treasury Bond Futures(H) ETF (KRX:304660)
South Korea · Delayed Price · Currency is KRW 7,250.00
-10.00 (-0.14%)
Last updated: Sep 4, 2026, 1:08 PM KST
KRX:304660 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7,240.00 | 7,260.00 | 7,235.00 | 7,260.00 | 7,260.00 | 0.90% | 19,012 |
| Sep 2, 2026 | 7,210.00 | 7,230.00 | 7,195.00 | 7,195.00 | 7,195.00 | -0.42% | 79,301 |
| Sep 1, 2026 | 7,235.00 | 7,250.00 | 7,215.00 | 7,225.00 | 7,225.00 | -0.96% | 27,019 |
| Aug 31, 2026 | 7,305.00 | 7,310.00 | 7,285.00 | 7,295.00 | 7,295.00 | -0.14% | 35,985 |
| Aug 28, 2026 | 7,330.00 | 7,330.00 | 7,295.00 | 7,305.00 | 7,305.00 | -0.41% | 27,074 |
| Aug 27, 2026 | 7,335.00 | 7,345.00 | 7,325.00 | 7,335.00 | 7,335.00 | 0.27% | 13,791 |
| Aug 26, 2026 | 7,335.00 | 7,345.00 | 7,315.00 | 7,315.00 | 7,315.00 | 0.55% | 32,813 |
| Aug 25, 2026 | 7,285.00 | 7,285.00 | 7,255.00 | 7,275.00 | 7,275.00 | 0.28% | 22,134 |
| Aug 24, 2026 | 7,230.00 | 7,260.00 | 7,230.00 | 7,255.00 | 7,255.00 | 0.07% | 39,533 |
| Aug 21, 2026 | 7,255.00 | 7,255.00 | 7,235.00 | 7,250.00 | 7,250.00 | -0.68% | 6,108 |
| Aug 20, 2026 | 7,310.00 | 7,325.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1.25% | 86,626 |
| Aug 19, 2026 | 7,200.00 | 7,220.00 | 7,185.00 | 7,210.00 | 7,210.00 | 0.70% | 26,257 |
| Aug 18, 2026 | 7,180.00 | 7,180.00 | 7,145.00 | 7,160.00 | 7,160.00 | -1.45% | 35,311 |
| Aug 14, 2026 | 7,270.00 | 7,285.00 | 7,255.00 | 7,265.00 | 7,265.00 | 0.28% | 41,775 |
| Aug 13, 2026 | 7,235.00 | 7,260.00 | 7,235.00 | 7,245.00 | 7,245.00 | -0.21% | 11,723 |
| Aug 12, 2026 | 7,250.00 | 7,270.00 | 7,240.00 | 7,260.00 | 7,260.00 | 0.55% | 40,333 |
| Aug 11, 2026 | 7,230.00 | 7,240.00 | 7,215.00 | 7,220.00 | 7,220.00 | -0.82% | 33,506 |
| Aug 10, 2026 | 7,260.00 | 7,282.00 | 7,250.00 | 7,280.00 | 7,280.00 | 0.28% | 80,039 |
| Aug 7, 2026 | 7,270.00 | 7,270.00 | 7,240.00 | 7,260.00 | 7,260.00 | -0.89% | 11,651 |
| Aug 6, 2026 | 7,325.00 | 7,345.00 | 7,320.00 | 7,325.00 | 7,325.00 | - | 15,749 |
| Aug 5, 2026 | 7,315.00 | 7,340.00 | 7,295.00 | 7,325.00 | 7,325.00 | 1.24% | 32,690 |
| Aug 4, 2026 | 7,240.00 | 7,260.00 | 7,230.00 | 7,235.00 | 7,235.00 | -0.07% | 104,883 |
| Aug 3, 2026 | 7,225.00 | 7,250.00 | 7,225.00 | 7,240.00 | 7,240.00 | -0.34% | 44,445 |
| Jul 31, 2026 | 7,245.00 | 7,290.00 | 7,245.00 | 7,265.00 | 7,265.00 | 0.35% | 127,654 |
| Jul 30, 2026 | 7,275.00 | 7,275.00 | 7,225.00 | 7,240.00 | 7,240.00 | -2.03% | 27,459 |
| Jul 29, 2026 | 7,375.00 | 7,395.00 | 7,375.00 | 7,390.00 | 7,390.00 | 0.27% | 93,200 |
| Jul 28, 2026 | 7,365.00 | 7,370.00 | 7,350.00 | 7,370.00 | 7,370.00 | 0.07% | 64,666 |
| Jul 27, 2026 | 7,350.00 | 7,365.00 | 7,350.00 | 7,365.00 | 7,365.00 | 0.82% | 35,504 |
| Jul 24, 2026 | 7,310.00 | 7,310.00 | 7,290.00 | 7,305.00 | 7,305.00 | -0.34% | 67,642 |
| Jul 23, 2026 | 7,335.00 | 7,335.00 | 7,320.00 | 7,330.00 | 7,330.00 | -0.07% | 83,423 |
| Jul 22, 2026 | 7,355.00 | 7,355.00 | 7,240.00 | 7,335.00 | 7,335.00 | -0.34% | 348,363 |
| Jul 21, 2026 | 7,370.00 | 7,370.00 | 7,350.00 | 7,360.00 | 7,360.00 | -0.34% | 34,902 |
| Jul 20, 2026 | 7,380.00 | 7,395.00 | 7,375.00 | 7,385.00 | 7,385.00 | - | 75,473 |
| Jul 16, 2026 | 7,400.00 | 7,400.00 | 7,375.00 | 7,385.00 | 7,385.00 | 0.34% | 29,347 |
| Jul 15, 2026 | 7,370.00 | 7,385.00 | 7,355.00 | 7,360.00 | 7,360.00 | -0.14% | 39,515 |
| Jul 14, 2026 | 7,370.00 | 7,390.00 | 7,360.00 | 7,370.00 | 7,370.00 | -0.47% | 63,882 |
| Jul 13, 2026 | 7,405.00 | 7,410.00 | 7,390.00 | 7,405.00 | 7,405.00 | -0.40% | 74,141 |
| Jul 10, 2026 | 7,420.00 | 7,450.00 | 7,410.00 | 7,435.00 | 7,435.00 | 0.20% | 48,545 |
| Jul 9, 2026 | 7,410.00 | 7,425.00 | 7,400.00 | 7,420.00 | 7,420.00 | 0.20% | 38,139 |
| Jul 8, 2026 | 7,420.00 | 7,430.00 | 7,405.00 | 7,405.00 | 7,405.00 | -0.87% | 139,837 |
| Jul 7, 2026 | 7,515.00 | 7,515.00 | 7,470.00 | 7,470.00 | 7,470.00 | -0.60% | 29,573 |
| Jul 6, 2026 | 7,515.00 | 7,530.00 | 7,500.00 | 7,515.00 | 7,515.00 | -0.07% | 20,854 |
| Jul 3, 2026 | 7,500.00 | 7,535.00 | 7,500.00 | 7,520.00 | 7,520.00 | 0.33% | 100,951 |
| Jul 2, 2026 | 7,495.00 | 7,505.00 | 7,475.00 | 7,495.00 | 7,495.00 | -0.27% | 218,446 |
| Jul 1, 2026 | 7,510.00 | 7,535.00 | 7,500.00 | 7,515.00 | 7,515.00 | -1.57% | 166,239 |
| Jun 30, 2026 | 7,620.00 | 7,635.00 | 7,615.00 | 7,635.00 | 7,635.00 | 0.26% | 57,096 |
| Jun 29, 2026 | 7,630.00 | 7,640.00 | 7,605.00 | 7,615.00 | 7,615.00 | -0.13% | 55,030 |
| Jun 26, 2026 | 7,610.00 | 7,640.00 | 7,610.00 | 7,625.00 | 7,625.00 | 0.13% | 75,290 |
| Jun 25, 2026 | 7,635.00 | 7,640.00 | 7,615.00 | 7,615.00 | 7,615.00 | 1.20% | 102,075 |
| Jun 24, 2026 | 7,540.00 | 7,540.00 | 7,515.00 | 7,525.00 | 7,525.00 | -0.13% | 53,077 |