Samsung KODEX Energy & chemicals Securities ETF-Kodex Treasury Note Futures Fund (KRX:308620)
South Korea · Delayed Price · Currency is KRW 12,615
+45 (0.36%)
Mar 6, 2026, 3:30 PM KST
KRX:308620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12,630.00 | 12,655.00 | 12,565.00 | 12,615.00 | 12,615.00 | 0.36% | 82,758 |
| Mar 5, 2026 | 12,535.00 | 12,585.00 | 12,475.00 | 12,570.00 | 12,570.00 | -0.95% | 149,935 |
| Mar 4, 2026 | 12,665.00 | 12,740.00 | 12,635.00 | 12,690.00 | 12,690.00 | 0.71% | 157,257 |
| Mar 3, 2026 | 12,595.00 | 12,635.00 | 12,565.00 | 12,600.00 | 12,600.00 | 1.45% | 161,559 |
| Feb 27, 2026 | 12,345.00 | 12,430.00 | 12,345.00 | 12,420.00 | 12,420.00 | 1.10% | 230,127 |
| Feb 26, 2026 | 12,260.00 | 12,315.00 | 12,215.00 | 12,285.00 | 12,285.00 | -0.12% | 118,136 |
| Feb 25, 2026 | 12,425.00 | 12,425.00 | 12,295.00 | 12,300.00 | 12,300.00 | -1.01% | 102,289 |
| Feb 24, 2026 | 12,430.00 | 12,470.00 | 12,425.00 | 12,425.00 | 12,425.00 | 0.49% | 68,321 |
| Feb 23, 2026 | 12,385.00 | 12,420.00 | 12,335.00 | 12,365.00 | 12,365.00 | -0.36% | 78,763 |
| Feb 20, 2026 | 12,455.00 | 12,465.00 | 12,410.00 | 12,410.00 | 12,410.00 | 0.12% | 78,497 |
| Feb 19, 2026 | 12,450.00 | 12,470.00 | 12,395.00 | 12,395.00 | 12,395.00 | 0.16% | 128,876 |
| Feb 13, 2026 | 12,340.00 | 12,385.00 | 12,340.00 | 12,375.00 | 12,375.00 | 0.61% | 94,728 |
| Feb 12, 2026 | 12,350.00 | 12,380.00 | 12,275.00 | 12,300.00 | 12,300.00 | -0.73% | 79,319 |
| Feb 11, 2026 | 12,460.00 | 12,460.00 | 12,390.00 | 12,390.00 | 12,390.00 | -0.28% | 96,772 |
| Feb 10, 2026 | 12,405.00 | 12,440.00 | 12,385.00 | 12,425.00 | 12,425.00 | 0.24% | 58,128 |
| Feb 9, 2026 | 12,460.00 | 12,475.00 | 12,395.00 | 12,395.00 | 12,395.00 | -0.84% | 147,480 |
| Feb 6, 2026 | 12,550.00 | 12,585.00 | 12,490.00 | 12,500.00 | 12,500.00 | 0.40% | 132,842 |
| Feb 5, 2026 | 12,375.00 | 12,450.00 | 12,365.00 | 12,450.00 | 12,450.00 | 1.38% | 57,468 |
| Feb 4, 2026 | 12,275.00 | 12,315.00 | 12,260.00 | 12,280.00 | 12,280.00 | 0.41% | 91,256 |
| Feb 3, 2026 | 12,305.00 | 12,305.00 | 12,230.00 | 12,230.00 | 12,230.00 | -1.73% | 125,689 |
| Feb 2, 2026 | 12,290.00 | 12,445.00 | 12,280.00 | 12,445.00 | 12,445.00 | 2.26% | 199,634 |
| Jan 30, 2026 | 12,120.00 | 12,195.00 | 12,120.00 | 12,170.00 | 12,170.00 | 0.87% | 327,412 |
| Jan 29, 2026 | 12,100.00 | 12,125.00 | 12,050.00 | 12,065.00 | 12,065.00 | 0.12% | 253,112 |
| Jan 28, 2026 | 12,145.00 | 12,150.00 | 12,030.00 | 12,050.00 | 12,050.00 | -1.39% | 171,712 |
| Jan 27, 2026 | 12,305.00 | 12,310.00 | 12,220.00 | 12,220.00 | 12,220.00 | -0.04% | 85,202 |
| Jan 26, 2026 | 12,280.00 | 12,295.00 | 12,195.00 | 12,225.00 | 12,225.00 | -1.49% | 124,824 |
| Jan 23, 2026 | 12,415.00 | 12,440.00 | 12,395.00 | 12,410.00 | 12,410.00 | -0.24% | 55,652 |
| Jan 22, 2026 | 12,435.00 | 12,460.00 | 12,400.00 | 12,440.00 | 12,440.00 | 0.04% | 59,873 |
| Jan 21, 2026 | 12,505.00 | 12,525.00 | 12,410.00 | 12,435.00 | 12,435.00 | -0.52% | 80,377 |
| Jan 20, 2026 | 12,480.00 | 12,530.00 | 12,470.00 | 12,500.00 | 12,500.00 | 0.16% | 65,713 |
| Jan 19, 2026 | 12,510.00 | 12,520.00 | 12,465.00 | 12,480.00 | 12,480.00 | -0.40% | 78,923 |
| Jan 16, 2026 | 12,520.00 | 12,555.00 | 12,510.00 | 12,530.00 | 12,530.00 | -0.04% | 84,317 |
| Jan 15, 2026 | 12,510.00 | 12,560.00 | 12,500.00 | 12,535.00 | 12,535.00 | -0.32% | 90,050 |
| Jan 14, 2026 | 12,555.00 | 12,585.00 | 12,545.00 | 12,575.00 | 12,575.00 | 0.48% | 104,860 |
| Jan 13, 2026 | 12,480.00 | 12,530.00 | 12,480.00 | 12,515.00 | 12,515.00 | 0.28% | 218,362 |
| Jan 12, 2026 | 12,410.00 | 12,495.00 | 12,390.00 | 12,480.00 | 12,480.00 | 0.65% | 88,939 |
| Jan 9, 2026 | 12,370.00 | 12,405.00 | 12,350.00 | 12,400.00 | 12,400.00 | 0.24% | 83,712 |
| Jan 8, 2026 | 12,360.00 | 12,370.00 | 12,335.00 | 12,370.00 | 12,370.00 | 0.45% | 72,114 |
| Jan 7, 2026 | 12,330.00 | 12,345.00 | 12,310.00 | 12,315.00 | 12,315.00 | 0.16% | 73,482 |
| Jan 6, 2026 | 12,290.00 | 12,340.00 | 12,275.00 | 12,295.00 | 12,295.00 | 0.12% | 81,388 |
| Jan 5, 2026 | 12,270.00 | 12,320.00 | 12,270.00 | 12,280.00 | 12,280.00 | 0.16% | 130,274 |
| Jan 2, 2026 | 12,265.00 | 12,280.00 | 12,240.00 | 12,260.00 | 12,260.00 | - | 157,342 |
| Dec 30, 2025 | 12,225.00 | 12,280.00 | 12,210.00 | 12,260.00 | 12,260.00 | 0.41% | 140,061 |
| Dec 29, 2025 | 12,310.00 | 12,315.00 | 12,210.00 | 12,210.00 | 12,210.00 | -1.77% | 66,111 |
| Dec 26, 2025 | 12,510.00 | 12,555.00 | 12,340.00 | 12,430.00 | 12,270.00 | -0.64% | 98,470 |
| Dec 24, 2025 | 12,770.00 | 12,770.00 | 12,500.00 | 12,510.00 | 12,348.97 | -2.11% | 80,765 |
| Dec 23, 2025 | 12,760.00 | 12,790.00 | 12,745.00 | 12,780.00 | 12,615.49 | 0.27% | 63,855 |
| Dec 22, 2025 | 12,745.00 | 12,765.00 | 12,720.00 | 12,745.00 | 12,580.95 | - | 129,121 |
| Dec 19, 2025 | 12,755.00 | 12,770.00 | 12,725.00 | 12,745.00 | 12,580.95 | -0.04% | 44,233 |
| Dec 18, 2025 | 12,745.00 | 12,760.00 | 12,710.00 | 12,750.00 | 12,585.88 | 0.12% | 40,995 |