Samsung KODEX Energy & chemicals Securities ETF-Kodex Treasury Note Futures Fund (KRX:308620)
South Korea · Delayed Price · Currency is KRW 11,170
+15 (0.13%)
At close: Sep 23, 2026
KRX:308620 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,125.00 | 11,160.00 | 11,070.00 | 11,160.00 | - | 0.04% | 43,045 |
| Sep 22, 2026 | 11,315.00 | 11,315.00 | 11,120.00 | 11,155.00 | 11,155.00 | -1.72% | 46,197 |
| Sep 21, 2026 | 11,385.00 | 11,395.00 | 11,345.00 | 11,350.00 | 11,350.00 | -0.39% | 35,108 |
| Sep 18, 2026 | 11,355.00 | 11,420.00 | 11,355.00 | 11,395.00 | 11,395.00 | 0.40% | 30,981 |
| Sep 17, 2026 | 11,315.00 | 11,355.00 | 11,260.00 | 11,350.00 | 11,350.00 | 0.98% | 37,363 |
| Sep 16, 2026 | 11,230.00 | 11,275.00 | 11,200.00 | 11,240.00 | 11,240.00 | 0.85% | 33,319 |
| Sep 15, 2026 | 11,065.00 | 11,150.00 | 11,060.00 | 11,145.00 | 11,145.00 | 0.45% | 29,603 |
| Sep 14, 2026 | 11,045.00 | 11,105.00 | 11,045.00 | 11,095.00 | 11,095.00 | 0.23% | 20,994 |
| Sep 11, 2026 | 11,095.00 | 11,100.00 | 11,050.00 | 11,070.00 | 11,070.00 | -0.23% | 30,376 |
| Sep 10, 2026 | 11,105.00 | 11,110.00 | 11,070.00 | 11,095.00 | 11,095.00 | 0.05% | 20,904 |
| Sep 9, 2026 | 11,135.00 | 11,140.00 | 11,090.00 | 11,090.00 | 11,090.00 | -0.76% | 47,866 |
| Sep 8, 2026 | 11,145.00 | 11,175.00 | 11,120.00 | 11,175.00 | 11,175.00 | 0.27% | 13,954 |
| Sep 7, 2026 | 11,210.00 | 11,210.00 | 11,105.00 | 11,145.00 | 11,145.00 | -0.98% | 37,943 |
| Sep 4, 2026 | 11,310.00 | 11,325.00 | 11,250.00 | 11,255.00 | 11,255.00 | -0.49% | 39,259 |
| Sep 3, 2026 | 11,325.00 | 11,360.00 | 11,275.00 | 11,310.00 | 11,310.00 | -0.40% | 26,498 |
| Sep 2, 2026 | 11,425.00 | 11,425.00 | 11,355.00 | 11,355.00 | 11,355.00 | -0.44% | 20,123 |
| Sep 1, 2026 | 11,415.00 | 11,430.00 | 11,360.00 | 11,405.00 | 11,405.00 | -0.35% | 35,700 |
| Aug 31, 2026 | 11,495.00 | 11,520.00 | 11,435.00 | 11,445.00 | 11,445.00 | -0.43% | 32,589 |
| Aug 28, 2026 | 11,590.00 | 11,590.00 | 11,490.00 | 11,495.00 | 11,495.00 | -0.82% | 19,668 |
| Aug 27, 2026 | 11,625.00 | 11,640.00 | 11,550.00 | 11,590.00 | 11,590.00 | -0.34% | 30,329 |
| Aug 26, 2026 | 11,595.00 | 11,665.00 | 11,595.00 | 11,630.00 | 11,630.00 | 0.30% | 33,158 |
| Aug 25, 2026 | 11,555.00 | 11,595.00 | 11,540.00 | 11,595.00 | 11,595.00 | 0.35% | 24,807 |
| Aug 24, 2026 | 11,585.00 | 11,585.00 | 11,515.00 | 11,555.00 | 11,555.00 | -0.52% | 28,854 |
| Aug 21, 2026 | 11,655.00 | 11,655.00 | 11,560.00 | 11,615.00 | 11,615.00 | -0.68% | 54,513 |
| Aug 20, 2026 | 11,680.00 | 11,730.00 | 11,620.00 | 11,695.00 | 11,695.00 | -0.17% | 26,995 |
| Aug 19, 2026 | 11,815.00 | 11,835.00 | 11,705.00 | 11,715.00 | 11,715.00 | -0.72% | 27,434 |
| Aug 18, 2026 | 11,850.00 | 11,850.00 | 11,765.00 | 11,800.00 | 11,800.00 | -0.76% | 57,146 |
| Aug 14, 2026 | 11,880.00 | 11,920.00 | 11,850.00 | 11,890.00 | 11,890.00 | 0.08% | 24,802 |
| Aug 13, 2026 | 11,855.00 | 11,885.00 | 11,815.00 | 11,880.00 | 11,880.00 | 0.21% | 25,189 |
| Aug 12, 2026 | 11,805.00 | 11,865.00 | 11,795.00 | 11,855.00 | 11,855.00 | 0.42% | 12,991 |
| Aug 11, 2026 | 11,855.00 | 11,855.00 | 11,775.00 | 11,805.00 | 11,805.00 | -0.63% | 21,650 |
| Aug 10, 2026 | 11,815.00 | 11,880.00 | 11,795.00 | 11,880.00 | 11,880.00 | 0.34% | 32,079 |
| Aug 7, 2026 | 11,875.00 | 11,920.00 | 11,840.00 | 11,840.00 | 11,840.00 | -0.80% | 17,658 |
| Aug 6, 2026 | 11,960.00 | 11,975.00 | 11,875.00 | 11,935.00 | 11,935.00 | -0.21% | 20,565 |
| Aug 5, 2026 | 11,995.00 | 12,000.00 | 11,925.00 | 11,960.00 | 11,960.00 | 0.04% | 101,783 |
| Aug 4, 2026 | 11,960.00 | 11,980.00 | 11,870.00 | 11,955.00 | 11,955.00 | 0.13% | 39,298 |
| Aug 3, 2026 | 11,960.00 | 11,990.00 | 11,910.00 | 11,940.00 | 11,940.00 | -0.04% | 46,672 |
| Jul 31, 2026 | 11,855.00 | 12,020.00 | 11,855.00 | 11,945.00 | 11,945.00 | -0.04% | 81,323 |
| Jul 30, 2026 | 12,020.00 | 12,100.00 | 11,940.00 | 11,950.00 | 11,950.00 | -1.20% | 106,667 |
| Jul 29, 2026 | 12,190.00 | 12,205.00 | 12,065.00 | 12,095.00 | 12,095.00 | -1.18% | 31,705 |
| Jul 28, 2026 | 12,285.00 | 12,310.00 | 12,225.00 | 12,240.00 | 12,240.00 | -0.41% | 34,298 |
| Jul 27, 2026 | 12,210.00 | 12,290.00 | 12,200.00 | 12,290.00 | 12,290.00 | 0.74% | 26,363 |
| Jul 24, 2026 | 12,265.00 | 12,265.00 | 12,170.00 | 12,200.00 | 12,200.00 | -0.29% | 29,187 |
| Jul 23, 2026 | 12,335.00 | 12,345.00 | 12,230.00 | 12,235.00 | 12,235.00 | -1.09% | 29,753 |
| Jul 22, 2026 | 12,370.00 | 12,420.00 | 12,360.00 | 12,370.00 | 12,370.00 | 0.12% | 20,340 |
| Jul 21, 2026 | 12,355.00 | 12,405.00 | 12,335.00 | 12,355.00 | 12,355.00 | -0.44% | 28,247 |
| Jul 20, 2026 | 12,475.00 | 12,520.00 | 12,405.00 | 12,410.00 | 12,410.00 | -0.28% | 48,687 |
| Jul 16, 2026 | 12,485.00 | 12,510.00 | 12,440.00 | 12,445.00 | 12,445.00 | - | 16,936 |
| Jul 15, 2026 | 12,485.00 | 12,510.00 | 12,440.00 | 12,445.00 | 12,445.00 | -0.32% | 29,577 |
| Jul 14, 2026 | 12,540.00 | 12,540.00 | 12,430.00 | 12,485.00 | 12,485.00 | -0.87% | 40,166 |