Kim Kindex Korea 10Y Treasury Bond ETF (KRX:365780)
South Korea · Delayed Price · Currency is KRW 82,460
+565 (0.69%)
At close: Sep 23, 2026
KRX:365780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 82,165.00 | 82,305.00 | 81,895.00 | 81,895.00 | 81,895.00 | -0.12% | 6,335 |
| Sep 21, 2026 | 81,755.00 | 82,030.00 | 81,740.00 | 81,995.00 | 81,995.00 | 0.17% | 4,150 |
| Sep 18, 2026 | 82,000.00 | 82,105.00 | 81,760.00 | 81,855.00 | 81,855.00 | 0.27% | 4,448 |
| Sep 17, 2026 | 81,320.00 | 81,635.00 | 81,295.00 | 81,635.00 | 81,635.00 | 0.46% | 3,925 |
| Sep 16, 2026 | 81,140.00 | 81,390.00 | 81,100.00 | 81,265.00 | 81,265.00 | 0.28% | 4,613 |
| Sep 15, 2026 | 81,490.00 | 81,530.00 | 80,920.00 | 81,035.00 | 81,035.00 | -0.61% | 4,256 |
| Sep 14, 2026 | 81,790.00 | 81,830.00 | 81,490.00 | 81,530.00 | 81,530.00 | 0.17% | 4,489 |
| Sep 11, 2026 | 81,200.00 | 81,425.00 | 81,155.00 | 81,395.00 | 81,395.00 | -0.65% | 8,021 |
| Sep 10, 2026 | 81,930.00 | 82,010.00 | 81,750.00 | 81,930.00 | 81,930.00 | -0.30% | 3,759 |
| Sep 9, 2026 | 82,275.00 | 82,420.00 | 82,172.00 | 82,180.00 | 82,180.00 | -0.07% | 5,435 |
| Sep 8, 2026 | 82,380.00 | 82,525.00 | 82,240.00 | 82,240.00 | 82,240.00 | 0.04% | 4,218 |
| Sep 7, 2026 | 82,325.00 | 82,550.00 | 82,210.00 | 82,210.00 | 82,210.00 | -0.29% | 5,077 |
| Sep 4, 2026 | 82,285.00 | 82,515.00 | 82,270.00 | 82,450.00 | 82,450.00 | 0.15% | 3,207 |
| Sep 3, 2026 | 82,120.00 | 82,390.00 | 82,120.00 | 82,330.00 | 82,330.00 | 0.49% | 4,033 |
| Sep 2, 2026 | 82,080.00 | 82,115.00 | 81,880.00 | 81,930.00 | 81,930.00 | -0.37% | 4,481 |
| Sep 1, 2026 | 82,265.00 | 82,280.00 | 82,000.00 | 82,235.00 | 82,235.00 | -0.47% | 8,717 |
| Aug 31, 2026 | 82,640.00 | 82,760.00 | 82,595.00 | 82,625.00 | 82,625.00 | -0.13% | 5,443 |
| Aug 28, 2026 | 82,960.00 | 82,970.00 | 82,610.00 | 82,735.00 | 82,735.00 | -0.30% | 3,432 |
| Aug 27, 2026 | 82,660.00 | 83,095.00 | 82,370.00 | 82,985.00 | 82,985.00 | 0.31% | 3,206 |
| Aug 26, 2026 | 82,940.00 | 83,080.00 | 82,700.00 | 82,725.00 | 82,725.00 | 0.20% | 4,463 |
| Aug 25, 2026 | 82,490.00 | 82,560.00 | 82,355.00 | 82,560.00 | 82,560.00 | 0.14% | 4,967 |
| Aug 24, 2026 | 82,245.00 | 82,445.00 | 82,210.00 | 82,445.00 | 82,445.00 | 0.33% | 4,502 |
| Aug 21, 2026 | 82,225.00 | 82,320.00 | 82,130.00 | 82,170.00 | 82,170.00 | -0.35% | 8,095 |
| Aug 20, 2026 | 82,625.00 | 82,625.00 | 82,370.00 | 82,460.00 | 82,460.00 | 0.09% | 4,353 |
| Aug 19, 2026 | 82,140.00 | 82,395.00 | 82,035.00 | 82,385.00 | 82,385.00 | 0.39% | 15,126 |
| Aug 18, 2026 | 82,070.00 | 82,070.00 | 81,805.00 | 82,065.00 | 82,065.00 | -0.59% | 7,186 |
| Aug 14, 2026 | 82,755.00 | 82,905.00 | 82,500.00 | 82,550.00 | 82,550.00 | -0.02% | 4,128 |
| Aug 13, 2026 | 82,555.00 | 82,720.00 | 82,440.00 | 82,565.00 | 82,565.00 | 0.01% | 6,196 |
| Aug 12, 2026 | 82,685.00 | 82,685.00 | 82,390.00 | 82,555.00 | 82,555.00 | 0.11% | 4,772 |
| Aug 11, 2026 | 82,550.00 | 82,700.00 | 82,365.00 | 82,465.00 | 82,465.00 | -0.45% | 2,967 |
| Aug 10, 2026 | 83,055.00 | 83,075.00 | 82,830.00 | 82,840.00 | 82,840.00 | -0.26% | 15,306 |
| Aug 7, 2026 | 82,950.00 | 83,195.00 | 82,905.00 | 83,055.00 | 83,055.00 | -0.07% | 6,291 |
| Aug 6, 2026 | 83,525.00 | 83,565.00 | 83,115.00 | 83,115.00 | 83,115.00 | -0.46% | 17,544 |
| Aug 5, 2026 | 83,110.00 | 83,635.00 | 83,110.00 | 83,495.00 | 83,495.00 | 0.89% | 10,169 |
| Aug 4, 2026 | 82,780.00 | 82,960.00 | 82,675.00 | 82,755.00 | 82,755.00 | 0.16% | 7,916 |
| Aug 3, 2026 | 82,455.00 | 82,705.00 | 82,455.00 | 82,625.00 | 82,625.00 | -0.07% | 6,565 |
| Jul 31, 2026 | 82,380.00 | 82,715.00 | 82,370.00 | 82,685.00 | 82,685.00 | 0.60% | 184,903 |
| Jul 30, 2026 | 82,385.00 | 82,490.00 | 81,955.00 | 82,190.00 | 82,190.00 | -0.45% | 10,949 |
| Jul 29, 2026 | 82,285.00 | 82,630.00 | 82,200.00 | 82,560.00 | 82,560.00 | 0.33% | 11,865 |
| Jul 28, 2026 | 82,055.00 | 84,770.00 | 81,980.00 | 82,285.00 | 82,285.00 | 0.26% | 9,328 |
| Jul 27, 2026 | 81,735.00 | 82,070.00 | 81,725.00 | 82,070.00 | 82,070.00 | 0.90% | 13,476 |
| Jul 24, 2026 | 81,350.00 | 81,445.00 | 81,280.00 | 81,340.00 | 81,340.00 | -0.50% | 7,758 |
| Jul 23, 2026 | 81,620.00 | 81,900.00 | 81,620.00 | 81,745.00 | 81,745.00 | 0.15% | 136,202 |
| Jul 22, 2026 | 81,815.00 | 81,905.00 | 81,620.00 | 81,620.00 | 81,620.00 | -0.55% | 7,623 |
| Jul 21, 2026 | 81,940.00 | 82,095.00 | 81,760.00 | 82,070.00 | 82,070.00 | 0.03% | 6,257 |
| Jul 20, 2026 | 81,890.00 | 82,155.00 | 81,875.00 | 82,045.00 | 82,045.00 | -0.33% | 6,272 |
| Jul 16, 2026 | 82,125.00 | 82,415.00 | 81,975.00 | 82,315.00 | 82,315.00 | 0.24% | 10,356 |
| Jul 15, 2026 | 82,190.00 | 82,240.00 | 81,975.00 | 82,120.00 | 82,120.00 | 0.16% | 6,857 |
| Jul 14, 2026 | 82,070.00 | 82,200.00 | 81,985.00 | 81,985.00 | 81,985.00 | -0.63% | 8,464 |
| Jul 13, 2026 | 82,470.00 | 82,545.00 | 82,300.00 | 82,505.00 | 82,505.00 | -0.21% | 14,847 |