Samsung Kodex 53-09 Treasury Bond Active ETF (KRX:457700)
South Korea · Delayed Price · Currency is KRW 10,650
-35 (-0.33%)
At close: Mar 6, 2026
KRX:457700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,625.00 | 10,675.00 | 10,620.00 | 10,650.00 | 10,650.00 | -0.33% | 3,710 |
| Mar 5, 2026 | 10,655.00 | 10,710.00 | 10,635.00 | 10,685.00 | 10,685.00 | 0.90% | 8,679 |
| Mar 4, 2026 | 10,560.00 | 10,670.00 | 10,560.00 | 10,590.00 | 10,590.00 | 0.05% | 7,022 |
| Mar 3, 2026 | 10,760.00 | 10,760.00 | 10,585.00 | 10,585.00 | 10,585.00 | -2.22% | 5,924 |
| Feb 27, 2026 | 10,795.00 | 10,870.00 | 10,740.00 | 10,825.00 | 10,825.00 | 0.60% | 4,170 |
| Feb 26, 2026 | 10,665.00 | 10,770.00 | 10,640.00 | 10,760.00 | 10,760.00 | 1.18% | 3,361 |
| Feb 25, 2026 | 10,670.00 | 10,680.00 | 10,595.00 | 10,635.00 | 10,635.00 | 0.38% | 5,972 |
| Feb 24, 2026 | 10,730.00 | 10,730.00 | 10,590.00 | 10,595.00 | 10,595.00 | -0.75% | 6,289 |
| Feb 23, 2026 | 10,715.00 | 10,740.00 | 10,675.00 | 10,675.00 | 10,675.00 | -0.33% | 17,308 |
| Feb 20, 2026 | 10,645.00 | 10,730.00 | 10,640.00 | 10,710.00 | 10,710.00 | 0.66% | 10,867 |
| Feb 19, 2026 | 10,655.00 | 10,710.00 | 10,640.00 | 10,640.00 | 10,640.00 | 0.09% | 17,641 |
| Feb 13, 2026 | 10,595.00 | 10,655.00 | 10,595.00 | 10,630.00 | 10,630.00 | 0.66% | 19,535 |
| Feb 12, 2026 | 10,490.00 | 10,620.00 | 10,475.00 | 10,560.00 | 10,560.00 | 0.43% | 5,084 |
| Feb 11, 2026 | 10,495.00 | 10,555.00 | 10,485.00 | 10,515.00 | 10,515.00 | 0.43% | 7,352 |
| Feb 10, 2026 | 10,430.00 | 10,480.00 | 10,385.00 | 10,470.00 | 10,470.00 | 0.62% | 12,618 |
| Feb 9, 2026 | 10,435.00 | 10,485.00 | 10,390.00 | 10,405.00 | 10,405.00 | -0.90% | 7,127 |
| Feb 6, 2026 | 10,520.00 | 10,535.00 | 10,490.00 | 10,500.00 | 10,500.00 | 0.10% | 2,311 |
| Feb 5, 2026 | 10,460.00 | 10,490.00 | 10,450.00 | 10,490.00 | 10,490.00 | 0.19% | 3,560 |
| Feb 4, 2026 | 10,505.00 | 10,505.00 | 10,460.00 | 10,470.00 | 10,470.00 | -0.57% | 7,509 |
| Feb 3, 2026 | 10,570.00 | 10,590.00 | 10,450.00 | 10,530.00 | 10,530.00 | -1.03% | 2,331 |
| Feb 2, 2026 | 10,595.00 | 10,640.00 | 10,540.00 | 10,640.00 | 10,640.00 | -0.05% | 14,098 |
| Jan 30, 2026 | 10,720.00 | 10,720.00 | 10,640.00 | 10,645.00 | 10,645.00 | -0.42% | 13,901 |
| Jan 29, 2026 | 10,765.00 | 10,765.00 | 10,665.00 | 10,690.00 | 10,690.00 | -0.88% | 6,349 |
| Jan 28, 2026 | 10,770.00 | 10,820.00 | 10,760.00 | 10,785.00 | 10,785.00 | 0.37% | 4,179 |
| Jan 27, 2026 | 10,770.00 | 10,780.00 | 10,725.00 | 10,745.00 | 10,745.00 | 0.14% | 7,670 |
| Jan 26, 2026 | 10,800.00 | 10,805.00 | 10,695.00 | 10,730.00 | 10,730.00 | 0.33% | 20,219 |
| Jan 23, 2026 | 10,780.00 | 10,780.00 | 10,695.00 | 10,695.00 | 10,695.00 | -0.56% | 9,467 |
| Jan 22, 2026 | 10,740.00 | 10,795.00 | 10,715.00 | 10,755.00 | 10,755.00 | 0.61% | 8,235 |
| Jan 21, 2026 | 10,685.00 | 10,720.00 | 10,665.00 | 10,690.00 | 10,690.00 | 0.14% | 8,860 |
| Jan 20, 2026 | 10,850.00 | 10,865.00 | 10,675.00 | 10,675.00 | 10,675.00 | -1.79% | 8,607 |
| Jan 19, 2026 | 10,950.00 | 10,965.00 | 10,870.00 | 10,870.00 | 10,870.00 | -0.91% | 26,333 |
| Jan 16, 2026 | 10,975.00 | 10,975.00 | 10,930.00 | 10,970.00 | 10,970.00 | 0.18% | 4,264 |
| Jan 15, 2026 | 11,105.00 | 11,125.00 | 10,940.00 | 10,950.00 | 10,950.00 | -1.08% | 1,723 |
| Jan 14, 2026 | 11,055.00 | 11,070.00 | 11,025.00 | 11,070.00 | 11,070.00 | 0.05% | 4,646 |
| Jan 13, 2026 | 11,165.00 | 11,185.00 | 11,065.00 | 11,065.00 | 11,065.00 | -0.94% | 12,801 |
| Jan 12, 2026 | 11,110.00 | 11,170.00 | 11,110.00 | 11,170.00 | 11,170.00 | 0.59% | 2,944 |
| Jan 9, 2026 | 11,110.00 | 11,125.00 | 11,105.00 | 11,105.00 | 11,105.00 | -0.58% | 5,261 |
| Jan 8, 2026 | 11,135.00 | 11,170.00 | 11,130.00 | 11,170.00 | 11,170.00 | 0.04% | 1,550 |
| Jan 7, 2026 | 11,165.00 | 11,165.00 | 11,140.00 | 11,165.00 | 11,165.00 | 0.31% | 3,632 |
| Jan 6, 2026 | 11,065.00 | 11,155.00 | 11,050.00 | 11,130.00 | 11,130.00 | 0.68% | 14,786 |
| Jan 5, 2026 | 11,065.00 | 11,085.00 | 11,035.00 | 11,055.00 | 11,055.00 | -0.50% | 5,380 |
| Jan 2, 2026 | 11,080.00 | 11,145.00 | 11,080.00 | 11,110.00 | 11,110.00 | 0.23% | 29,518 |
| Dec 30, 2025 | 11,185.00 | 11,210.00 | 11,077.00 | 11,085.00 | 11,085.00 | -0.58% | 7,311 |
| Dec 29, 2025 | 11,130.00 | 11,155.00 | 11,110.00 | 11,150.00 | 11,150.00 | 0.54% | 11,305 |
| Dec 26, 2025 | 11,115.00 | 11,115.00 | 11,065.00 | 11,090.00 | 11,090.00 | -0.27% | 5,774 |
| Dec 24, 2025 | 11,065.00 | 11,155.00 | 11,065.00 | 11,120.00 | 11,120.00 | 0.09% | 28,319 |
| Dec 23, 2025 | 11,100.00 | 11,115.00 | 11,045.00 | 11,110.00 | 11,110.00 | -0.13% | 8,511 |
| Dec 22, 2025 | 11,135.00 | 11,145.00 | 11,100.00 | 11,125.00 | 11,125.00 | -0.22% | 5,713 |
| Dec 19, 2025 | 11,145.00 | 11,190.00 | 11,145.00 | 11,150.00 | 11,150.00 | - | 529 |
| Dec 18, 2025 | 11,210.00 | 11,215.00 | 11,145.00 | 11,150.00 | 11,150.00 | -0.40% | 4,296 |