Samsung Kodex Ultra Treasury Bond Futures(H) ETF (KRX:304660)
South Korea · Delayed Price · Currency is KRW 7,385.00
0.00 (0.00%)
At close: Jul 20, 2026
KRX:304660 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 7,520.00 | 7,535.00 | 7,485.00 | 7,535.00 | 7,535.00 | -0.13% | 314,311 |
| Jun 22, 2026 | 7,530.00 | 7,555.00 | 7,515.00 | 7,545.00 | 7,545.00 | 0.07% | 119,930 |
| Jun 19, 2026 | 7,585.00 | 7,595.00 | 7,540.00 | 7,540.00 | 7,540.00 | -0.40% | 186,222 |
| Jun 18, 2026 | 7,545.00 | 7,595.00 | 7,545.00 | 7,570.00 | 7,570.00 | 0.46% | 153,957 |
| Jun 17, 2026 | 7,540.00 | 7,545.00 | 7,530.00 | 7,535.00 | 7,535.00 | 0.53% | 96,817 |
| Jun 16, 2026 | 7,500.00 | 7,500.00 | 7,480.00 | 7,495.00 | 7,495.00 | -0.46% | 110,587 |
| Jun 15, 2026 | 7,535.00 | 7,555.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.33% | 79,119 |
| Jun 12, 2026 | 7,515.00 | 7,520.00 | 7,450.00 | 7,505.00 | 7,505.00 | 1.01% | 177,617 |
| Jun 11, 2026 | 7,420.00 | 7,440.00 | 7,405.00 | 7,430.00 | 7,430.00 | -0.27% | 62,098 |
| Jun 10, 2026 | 7,450.00 | 7,460.00 | 7,430.00 | 7,450.00 | 7,450.00 | 0.40% | 103,047 |
| Jun 9, 2026 | 7,405.00 | 7,425.00 | 7,390.00 | 7,420.00 | 7,420.00 | 0.20% | 40,292 |
| Jun 8, 2026 | 7,435.00 | 7,440.00 | 7,400.00 | 7,405.00 | 7,405.00 | -0.87% | 145,402 |
| 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 |