Samsung Kodex 33-06 Treasury Bond Active ETF (KRX:457690)
South Korea · Delayed Price · Currency is KRW 10,480
+35 (0.34%)
At close: Sep 23, 2026
KRX:457690 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,470.00 | 10,475.00 | 10,455.00 | 10,475.00 | - | 0.29% | 646 |
| Sep 22, 2026 | 10,450.00 | 10,475.00 | 10,445.00 | 10,445.00 | 10,445.00 | 0.14% | 6,107 |
| Sep 21, 2026 | 10,425.00 | 10,445.00 | 10,415.00 | 10,430.00 | 10,430.00 | 0.05% | 4,184 |
| Sep 18, 2026 | 10,450.00 | 10,455.00 | 10,415.00 | 10,425.00 | 10,425.00 | 0.29% | 1,830 |
| Sep 17, 2026 | 10,385.00 | 10,405.00 | 10,375.00 | 10,395.00 | 10,395.00 | 0.14% | 50,505 |
| Sep 16, 2026 | 10,365.00 | 10,385.00 | 10,355.00 | 10,380.00 | 10,380.00 | 0.29% | 43,652 |
| Sep 15, 2026 | 10,395.00 | 10,400.00 | 10,340.00 | 10,350.00 | 10,350.00 | -0.53% | 29,028 |
| Sep 14, 2026 | 10,405.00 | 10,420.00 | 10,385.00 | 10,405.00 | 10,405.00 | 0.10% | 3,941 |
| Sep 11, 2026 | 10,375.00 | 10,395.00 | 10,365.00 | 10,395.00 | 10,395.00 | -0.34% | 44,231 |
| Sep 10, 2026 | 10,430.00 | 10,445.00 | 10,420.00 | 10,430.00 | 10,430.00 | -0.24% | 4,524 |
| Sep 9, 2026 | 10,470.00 | 10,475.00 | 10,455.00 | 10,455.00 | 10,455.00 | -0.19% | 5,221 |
| Sep 8, 2026 | 10,480.00 | 10,490.00 | 10,460.00 | 10,475.00 | 10,475.00 | - | 10,449 |
| Sep 7, 2026 | 10,485.00 | 10,495.00 | 10,470.00 | 10,475.00 | 10,475.00 | -0.14% | 673 |
| Sep 4, 2026 | 10,480.00 | 10,490.00 | 10,465.00 | 10,490.00 | 10,490.00 | 0.29% | 3,808 |
| Sep 3, 2026 | 10,450.00 | 10,465.00 | 10,445.00 | 10,460.00 | 10,460.00 | 0.24% | 34,319 |
| Sep 2, 2026 | 10,450.00 | 10,450.00 | 10,430.00 | 10,435.00 | 10,435.00 | -0.38% | 2,383 |
| Sep 1, 2026 | 10,485.00 | 10,485.00 | 10,450.00 | 10,475.00 | 10,475.00 | -0.24% | 26,053 |
| Aug 31, 2026 | 10,500.00 | 10,515.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.10% | 17,178 |
| Aug 28, 2026 | 10,540.00 | 10,540.00 | 10,505.00 | 10,510.00 | 10,510.00 | -0.14% | 33,811 |
| Aug 27, 2026 | 10,510.00 | 10,550.00 | 10,470.00 | 10,525.00 | 10,525.00 | 0.10% | 13,806 |
| Aug 26, 2026 | 10,525.00 | 10,550.00 | 10,510.00 | 10,515.00 | 10,515.00 | 0.14% | 55,384 |
| Aug 25, 2026 | 10,485.00 | 10,500.00 | 10,470.00 | 10,500.00 | 10,500.00 | 0.19% | 1,750 |
| Aug 24, 2026 | 10,460.00 | 10,485.00 | 10,460.00 | 10,480.00 | 10,480.00 | 0.19% | 34,924 |
| Aug 21, 2026 | 10,475.00 | 10,475.00 | 10,455.00 | 10,460.00 | 10,460.00 | -0.29% | 13,876 |
| Aug 20, 2026 | 10,485.00 | 10,495.00 | 10,475.00 | 10,490.00 | 10,490.00 | 0.14% | 10,093 |
| Aug 19, 2026 | 10,470.00 | 10,480.00 | 10,445.00 | 10,475.00 | 10,475.00 | 0.24% | 26,088 |
| Aug 18, 2026 | 10,450.00 | 10,455.00 | 10,435.00 | 10,450.00 | 10,450.00 | -0.57% | 53,212 |
| Aug 14, 2026 | 10,530.00 | 10,535.00 | 10,505.00 | 10,510.00 | 10,510.00 | - | 1,361 |
| Aug 13, 2026 | 10,505.00 | 10,525.00 | 10,505.00 | 10,510.00 | 10,510.00 | 0.10% | 1,438 |
| Aug 12, 2026 | 10,505.00 | 10,510.00 | 10,490.00 | 10,500.00 | 10,500.00 | 0.05% | 5,180 |
| Aug 11, 2026 | 10,495.00 | 10,515.00 | 10,485.00 | 10,495.00 | 10,495.00 | -0.29% | 17,636 |
| Aug 10, 2026 | 10,540.00 | 10,550.00 | 10,525.00 | 10,525.00 | 10,525.00 | -0.09% | 4,538 |
| Aug 7, 2026 | 10,545.00 | 10,555.00 | 10,535.00 | 10,535.00 | 10,535.00 | -0.19% | 18,536 |
| Aug 6, 2026 | 10,595.00 | 10,595.00 | 10,555.00 | 10,555.00 | 10,555.00 | -0.24% | 48,733 |
| Aug 5, 2026 | 10,560.00 | 10,595.00 | 10,550.00 | 10,580.00 | 10,580.00 | 0.57% | 2,372 |
| Aug 4, 2026 | 10,530.00 | 10,535.00 | 10,505.00 | 10,520.00 | 10,520.00 | 0.14% | 19,793 |
| Aug 3, 2026 | 10,500.00 | 10,525.00 | 10,495.00 | 10,505.00 | 10,505.00 | -0.10% | 18,139 |
| Jul 31, 2026 | 10,480.00 | 10,515.00 | 10,480.00 | 10,515.00 | 10,515.00 | 0.62% | 1,175 |
| Jul 30, 2026 | 10,490.00 | 10,500.00 | 10,450.00 | 10,450.00 | 10,450.00 | -0.43% | 5,895 |
| Jul 29, 2026 | 10,460.00 | 10,505.00 | 10,455.00 | 10,495.00 | 10,495.00 | 0.38% | 22,658 |
| Jul 28, 2026 | 10,435.00 | 10,470.00 | 10,430.00 | 10,455.00 | 10,455.00 | 0.19% | 16,625 |
| Jul 27, 2026 | 10,420.00 | 10,440.00 | 10,405.00 | 10,435.00 | 10,435.00 | 0.68% | 3,854 |
| Jul 24, 2026 | 10,375.00 | 10,385.00 | 10,365.00 | 10,365.00 | 10,365.00 | -0.43% | 13,588 |
| Jul 23, 2026 | 10,415.00 | 10,420.00 | 10,395.00 | 10,410.00 | 10,410.00 | 0.10% | 692 |
| Jul 22, 2026 | 10,420.00 | 10,425.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.34% | 6,472 |
| Jul 21, 2026 | 10,415.00 | 10,435.00 | 10,400.00 | 10,435.00 | 10,435.00 | 0.14% | 73,875 |
| Jul 20, 2026 | 10,405.00 | 10,430.00 | 10,405.00 | 10,420.00 | 10,420.00 | -0.33% | 7,886 |
| Jul 16, 2026 | 10,445.00 | 10,470.00 | 10,420.00 | 10,455.00 | 10,455.00 | 0.14% | 17,912 |
| Jul 15, 2026 | 10,435.00 | 10,445.00 | 10,430.00 | 10,440.00 | 10,440.00 | 0.14% | 39,652 |
| Jul 14, 2026 | 10,425.00 | 10,435.00 | 10,420.00 | 10,425.00 | 10,425.00 | -0.33% | 12,710 |