Samsung Kodex 30-Years Treasury Bond Active ETF (KRX:439870)
South Korea · Delayed Price · Currency is KRW 87,940
+1,240 (1.43%)
At close: Sep 23, 2026
KRX:439870 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 87,400.00 | 87,740.00 | 86,700.00 | 86,700.00 | 86,700.00 | -0.45% | 2,279 |
| Sep 21, 2026 | 87,070.00 | 87,730.00 | 86,975.00 | 87,090.00 | 87,090.00 | -0.42% | 7,192 |
| Sep 18, 2026 | 87,480.00 | 87,910.00 | 86,695.00 | 87,460.00 | 87,460.00 | 0.28% | 4,338 |
| Sep 17, 2026 | 85,740.00 | 87,250.00 | 85,740.00 | 87,215.00 | 87,215.00 | 1.43% | 3,170 |
| Sep 16, 2026 | 85,560.00 | 85,985.00 | 85,175.00 | 85,985.00 | 85,985.00 | 1.15% | 3,382 |
| Sep 15, 2026 | 85,650.00 | 85,790.00 | 84,945.00 | 85,005.00 | 85,005.00 | -0.72% | 6,228 |
| Sep 14, 2026 | 85,795.00 | 86,100.00 | 85,155.00 | 85,625.00 | 85,625.00 | -0.04% | 6,350 |
| Sep 11, 2026 | 84,815.00 | 85,660.00 | 84,800.00 | 85,660.00 | 85,660.00 | -0.95% | 7,182 |
| Sep 10, 2026 | 86,120.00 | 86,575.00 | 85,855.00 | 86,485.00 | 86,485.00 | -0.32% | 6,146 |
| Sep 9, 2026 | 87,010.00 | 87,070.00 | 86,730.00 | 86,765.00 | 86,765.00 | -0.07% | 3,457 |
| Sep 8, 2026 | 86,850.00 | 87,280.00 | 86,810.00 | 86,830.00 | 86,830.00 | -0.02% | 3,388 |
| Sep 7, 2026 | 86,495.00 | 87,110.00 | 86,440.00 | 86,850.00 | 86,850.00 | 0.33% | 5,425 |
| Sep 4, 2026 | 86,640.00 | 86,855.00 | 86,530.00 | 86,565.00 | 86,565.00 | 0.01% | 3,833 |
| Sep 3, 2026 | 86,335.00 | 86,770.00 | 86,335.00 | 86,560.00 | 86,560.00 | 0.20% | 3,790 |
| Sep 2, 2026 | 86,500.00 | 86,615.00 | 85,950.00 | 86,385.00 | 86,385.00 | -0.26% | 3,553 |
| Sep 1, 2026 | 87,965.00 | 87,995.00 | 86,185.00 | 86,610.00 | 86,610.00 | -1.57% | 10,445 |
| Aug 31, 2026 | 88,005.00 | 88,210.00 | 87,450.00 | 87,995.00 | 87,995.00 | -0.22% | 9,753 |
| Aug 28, 2026 | 88,070.00 | 88,350.00 | 87,455.00 | 88,190.00 | 88,190.00 | -0.08% | 8,659 |
| Aug 27, 2026 | 87,005.00 | 88,260.00 | 86,475.00 | 88,260.00 | 88,260.00 | 1.40% | 6,879 |
| Aug 26, 2026 | 87,295.00 | 87,600.00 | 87,045.00 | 87,045.00 | 87,045.00 | 0.75% | 6,655 |
| Aug 25, 2026 | 85,920.00 | 86,555.00 | 85,780.00 | 86,400.00 | 86,400.00 | 0.78% | 5,793 |
| Aug 24, 2026 | 85,375.00 | 86,115.00 | 85,210.00 | 85,735.00 | 85,735.00 | 0.35% | 5,939 |
| Aug 21, 2026 | 85,375.00 | 85,680.00 | 85,155.00 | 85,435.00 | 85,435.00 | -0.74% | 5,651 |
| Aug 20, 2026 | 85,550.00 | 86,255.00 | 85,385.00 | 86,070.00 | 86,070.00 | 0.91% | 5,411 |
| Aug 19, 2026 | 84,765.00 | 85,425.00 | 84,530.00 | 85,290.00 | 85,290.00 | 0.51% | 11,679 |
| Aug 18, 2026 | 85,350.00 | 85,400.00 | 84,385.00 | 84,855.00 | 84,855.00 | -1.18% | 16,482 |
| Aug 14, 2026 | 86,375.00 | 86,580.00 | 85,240.00 | 85,870.00 | 85,870.00 | 0.49% | 19,177 |
| Aug 13, 2026 | 85,330.00 | 86,200.00 | 84,740.00 | 85,455.00 | 85,455.00 | 0.04% | 17,157 |
| Aug 12, 2026 | 86,025.00 | 86,035.00 | 84,800.00 | 85,420.00 | 85,420.00 | -0.28% | 9,335 |
| Aug 11, 2026 | 86,295.00 | 86,340.00 | 85,465.00 | 85,660.00 | 85,660.00 | -1.55% | 6,981 |
| Aug 10, 2026 | 88,065.00 | 88,065.00 | 86,620.00 | 87,005.00 | 87,005.00 | -1.20% | 3,918 |
| Aug 7, 2026 | 87,745.00 | 88,085.00 | 87,610.00 | 88,065.00 | 88,065.00 | -0.08% | 3,649 |
| Aug 6, 2026 | 88,465.00 | 88,465.00 | 88,060.00 | 88,135.00 | 88,135.00 | -0.09% | 4,125 |
| Aug 5, 2026 | 88,270.00 | 88,785.00 | 87,995.00 | 88,210.00 | 88,210.00 | 0.95% | 5,307 |
| Aug 4, 2026 | 88,320.00 | 88,685.00 | 87,255.00 | 87,380.00 | 87,380.00 | -0.42% | 4,406 |
| Aug 3, 2026 | 87,965.00 | 88,340.00 | 87,650.00 | 87,750.00 | 87,750.00 | -0.72% | 10,571 |
| Jul 31, 2026 | 88,285.00 | 88,800.00 | 88,180.00 | 88,390.00 | 88,390.00 | 0.77% | 7,554 |
| Jul 30, 2026 | 87,745.00 | 88,120.00 | 87,610.00 | 87,715.00 | 87,715.00 | -0.24% | 7,455 |
| Jul 29, 2026 | 87,300.00 | 87,930.00 | 87,250.00 | 87,930.00 | 87,930.00 | 0.51% | 26,273 |
| Jul 28, 2026 | 87,075.00 | 87,600.00 | 86,845.00 | 87,485.00 | 87,485.00 | 0.38% | 7,084 |
| Jul 27, 2026 | 86,795.00 | 87,155.00 | 86,625.00 | 87,155.00 | 87,155.00 | 1.51% | 8,694 |
| Jul 24, 2026 | 85,635.00 | 86,045.00 | 85,435.00 | 85,855.00 | 85,855.00 | -0.38% | 4,654 |
| Jul 23, 2026 | 85,910.00 | 86,410.00 | 85,825.00 | 86,185.00 | 86,185.00 | 0.13% | 6,215 |
| Jul 22, 2026 | 86,525.00 | 86,650.00 | 86,075.00 | 86,075.00 | 86,075.00 | -1.16% | 6,576 |
| Jul 21, 2026 | 87,610.00 | 87,640.00 | 86,962.00 | 87,085.00 | 87,085.00 | -0.84% | 8,429 |
| Jul 20, 2026 | 87,800.00 | 88,205.00 | 87,730.00 | 87,825.00 | 87,825.00 | -1.07% | 5,281 |
| Jul 16, 2026 | 88,705.00 | 89,010.00 | 88,435.00 | 88,775.00 | 88,775.00 | 0.45% | 7,755 |
| Jul 15, 2026 | 88,375.00 | 88,755.00 | 88,185.00 | 88,380.00 | 88,380.00 | 0.15% | 8,825 |
| Jul 14, 2026 | 88,185.00 | 88,700.00 | 87,990.00 | 88,245.00 | 88,245.00 | -0.86% | 6,810 |
| Jul 13, 2026 | 88,615.00 | 89,015.00 | 88,550.00 | 89,010.00 | 89,010.00 | -0.01% | 4,944 |