Samsung Kodex Ultra Treasury Bond Futures(H) ETF (KRX:304660)
South Korea · Delayed Price · Currency is KRW 7,465.00
+10.00 (0.13%)
Last updated: Jun 5, 2026, 2:09 PM KST
KRX:304660 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7,465.00 | 7,480.00 | 7,460.00 | 7,470.00 | 7,470.00 | 0.20% | 95,155 |
| Jun 4, 2026 | 7,485.00 | 7,485.00 | 7,450.00 | 7,455.00 | 7,455.00 | -0.53% | 144,598 |
| Jun 2, 2026 | 7,485.00 | 7,505.00 | 7,450.00 | 7,495.00 | 7,495.00 | 0.74% | 206,044 |
| Jun 1, 2026 | 7,465.00 | 7,465.00 | 7,440.00 | 7,440.00 | 7,440.00 | -0.27% | 157,832 |
| May 29, 2026 | 7,460.00 | 7,485.00 | 7,460.00 | 7,460.00 | 7,460.00 | 0.81% | 221,918 |
| May 28, 2026 | 7,435.00 | 7,435.00 | 7,375.00 | 7,400.00 | 7,400.00 | -0.34% | 74,385 |
| May 27, 2026 | 7,425.00 | 7,445.00 | 7,425.00 | 7,425.00 | 7,425.00 | 0.20% | 138,260 |
| May 26, 2026 | 7,405.00 | 7,455.00 | 7,400.00 | 7,410.00 | 7,410.00 | 1.02% | 116,368 |
| May 22, 2026 | 7,365.00 | 7,365.00 | 7,330.00 | 7,335.00 | 7,335.00 | 0.48% | 116,841 |
| May 21, 2026 | 7,300.00 | 7,330.00 | 7,295.00 | 7,300.00 | 7,300.00 | 0.48% | 50,151 |
| May 20, 2026 | 7,270.00 | 7,270.00 | 7,225.00 | 7,265.00 | 7,265.00 | -0.21% | 127,293 |
| May 19, 2026 | 7,295.00 | 7,305.00 | 7,280.00 | 7,280.00 | 7,280.00 | -0.14% | 47,979 |
| May 18, 2026 | 7,315.00 | 7,315.00 | 7,260.00 | 7,290.00 | 7,290.00 | -0.75% | 235,532 |
| May 15, 2026 | 7,405.00 | 7,420.00 | 7,345.00 | 7,345.00 | 7,345.00 | -0.81% | 135,859 |
| May 14, 2026 | 7,410.00 | 7,425.00 | 7,405.00 | 7,405.00 | 7,405.00 | 0.07% | 69,895 |
| May 13, 2026 | 7,425.00 | 7,425.00 | 7,395.00 | 7,400.00 | 7,400.00 | -0.67% | 143,595 |
| May 12, 2026 | 7,480.00 | 7,480.00 | 7,450.00 | 7,450.00 | 7,450.00 | -0.47% | 108,051 |
| May 11, 2026 | 7,505.00 | 7,510.00 | 7,475.00 | 7,485.00 | 7,485.00 | -0.20% | 194,389 |
| May 8, 2026 | 7,495.00 | 7,510.00 | 7,485.00 | 7,500.00 | 7,500.00 | -0.33% | 61,831 |
| May 7, 2026 | 7,525.00 | 7,540.00 | 7,520.00 | 7,525.00 | 7,525.00 | 0.40% | 122,055 |
| May 6, 2026 | 7,480.00 | 7,510.00 | 7,475.00 | 7,495.00 | 7,495.00 | 0.27% | 128,883 |
| May 4, 2026 | 7,495.00 | 7,500.00 | 7,470.00 | 7,475.00 | 7,475.00 | 0.40% | 87,751 |
| Apr 30, 2026 | 7,465.00 | 7,470.00 | 7,445.00 | 7,445.00 | 7,445.00 | -1.06% | 122,860 |
| Apr 29, 2026 | 7,530.00 | 7,540.00 | 7,515.00 | 7,525.00 | 7,525.00 | 0.33% | 117,856 |
| Apr 28, 2026 | 7,520.00 | 7,530.00 | 7,500.00 | 7,500.00 | 7,500.00 | -0.53% | 53,023 |
| Apr 27, 2026 | 7,535.00 | 7,560.00 | 7,535.00 | 7,540.00 | 7,540.00 | 0.07% | 81,143 |
| Apr 24, 2026 | 7,550.00 | 7,560.00 | 7,535.00 | 7,535.00 | 7,535.00 | -0.07% | 50,738 |
| Apr 23, 2026 | 7,565.00 | 7,570.00 | 7,530.00 | 7,540.00 | 7,540.00 | -0.40% | 51,552 |
| Apr 22, 2026 | 7,580.00 | 7,585.00 | 7,560.00 | 7,570.00 | 7,570.00 | -0.33% | 73,478 |
| Apr 21, 2026 | 7,595.00 | 7,610.00 | 7,585.00 | 7,595.00 | 7,595.00 | 0.40% | 98,048 |
| Apr 20, 2026 | 7,555.00 | 7,580.00 | 7,555.00 | 7,565.00 | 7,565.00 | 0.60% | 72,515 |
| Apr 17, 2026 | 7,535.00 | 7,535.00 | 7,515.00 | 7,520.00 | 7,520.00 | -0.59% | 109,330 |
| Apr 16, 2026 | 7,585.00 | 7,590.00 | 7,565.00 | 7,565.00 | 7,565.00 | -0.66% | 113,794 |
| Apr 15, 2026 | 7,620.00 | 7,630.00 | 7,610.00 | 7,615.00 | 7,615.00 | 0.53% | 101,988 |
| Apr 14, 2026 | 7,570.00 | 7,590.00 | 7,570.00 | 7,575.00 | 7,575.00 | 0.80% | 59,100 |
| Apr 13, 2026 | 7,520.00 | 7,525.00 | 7,505.00 | 7,515.00 | 7,515.00 | -0.60% | 141,891 |
| Apr 10, 2026 | 7,580.00 | 7,585.00 | 7,560.00 | 7,560.00 | 7,560.00 | -0.46% | 39,378 |
| Apr 9, 2026 | 7,590.00 | 7,600.00 | 7,580.00 | 7,595.00 | 7,595.00 | 0.46% | 44,342 |
| Apr 8, 2026 | 7,615.00 | 7,630.00 | 7,560.00 | 7,560.00 | 7,560.00 | 0.27% | 148,067 |
| Apr 7, 2026 | 7,555.00 | 7,575.00 | 7,535.00 | 7,540.00 | 7,540.00 | 0.07% | 39,439 |
| Apr 6, 2026 | 7,530.00 | 7,550.00 | 7,515.00 | 7,535.00 | 7,535.00 | -0.26% | 50,125 |
| Apr 3, 2026 | 7,565.00 | 7,570.00 | 7,555.00 | 7,555.00 | 7,555.00 | 0.80% | 84,852 |
| Apr 2, 2026 | 7,560.00 | 7,565.00 | 7,480.00 | 7,495.00 | 7,495.00 | -1.51% | 68,011 |
| 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 |