Samsung Kodex 53-09 Treasury Bond Active ETF (KRX:457700)
South Korea · Delayed Price · Currency is KRW 9,175.00
+85.00 (0.94%)
At close: Sep 23, 2026
KRX:457700 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,135.00 | 9,175.00 | 9,135.00 | 9,175.00 | - | 0.94% | 360 |
| Sep 22, 2026 | 9,170.00 | 9,180.00 | 9,090.00 | 9,090.00 | 9,090.00 | -0.55% | 3,971 |
| Sep 21, 2026 | 9,135.00 | 9,160.00 | 9,130.00 | 9,140.00 | 9,140.00 | 0.38% | 949 |
| Sep 18, 2026 | 9,160.00 | 9,200.00 | 9,105.00 | 9,105.00 | 9,105.00 | 0.05% | 733 |
| Sep 17, 2026 | 9,005.00 | 9,100.00 | 8,995.00 | 9,100.00 | 9,100.00 | 1.45% | 1,690 |
| Sep 16, 2026 | 8,970.00 | 8,975.00 | 8,935.00 | 8,970.00 | 8,970.00 | 0.39% | 924 |
| Sep 15, 2026 | 8,975.00 | 9,000.00 | 8,935.00 | 8,935.00 | 8,935.00 | -0.39% | 5,443 |
| Sep 14, 2026 | 8,995.00 | 9,020.00 | 8,960.00 | 8,970.00 | 8,970.00 | 0.17% | 1,557 |
| Sep 11, 2026 | 8,940.00 | 8,965.00 | 8,910.00 | 8,955.00 | 8,955.00 | -1.05% | 2,459 |
| Sep 10, 2026 | 9,015.00 | 9,060.00 | 9,015.00 | 9,050.00 | 9,050.00 | -0.33% | 1,291 |
| Sep 9, 2026 | 9,100.00 | 9,100.00 | 9,080.00 | 9,080.00 | 9,080.00 | -0.11% | 6,488 |
| Sep 8, 2026 | 9,100.00 | 9,125.00 | 9,085.00 | 9,090.00 | 9,090.00 | -0.05% | 335 |
| Sep 7, 2026 | 9,070.00 | 9,110.00 | 9,060.00 | 9,095.00 | 9,095.00 | 0.17% | 3,497 |
| Sep 4, 2026 | 9,090.00 | 9,090.00 | 9,070.00 | 9,080.00 | 9,080.00 | 0.17% | 1,675 |
| Sep 3, 2026 | 9,060.00 | 9,075.00 | 9,055.00 | 9,065.00 | 9,065.00 | 0.06% | 124 |
| Sep 2, 2026 | 9,065.00 | 9,070.00 | 9,010.00 | 9,060.00 | 9,060.00 | 0.22% | 320 |
| Sep 1, 2026 | 9,200.00 | 9,200.00 | 9,040.00 | 9,040.00 | 9,040.00 | -1.79% | 702 |
| Aug 31, 2026 | 9,215.00 | 9,225.00 | 9,165.00 | 9,205.00 | 9,205.00 | 0.05% | 2,529 |
| Aug 28, 2026 | 9,215.00 | 9,225.00 | 9,165.00 | 9,200.00 | 9,200.00 | -0.33% | 6,307 |
| Aug 27, 2026 | 9,130.00 | 9,230.00 | 9,080.00 | 9,230.00 | 9,230.00 | 1.10% | 344 |
| Aug 26, 2026 | 9,150.00 | 9,165.00 | 9,130.00 | 9,130.00 | 9,130.00 | 0.72% | 1,934 |
| Aug 25, 2026 | 9,025.00 | 9,065.00 | 9,025.00 | 9,065.00 | 9,065.00 | 0.72% | 887 |
| Aug 24, 2026 | 8,980.00 | 9,005.00 | 8,970.00 | 9,000.00 | 9,000.00 | 0.39% | 3,893 |
| Aug 21, 2026 | 8,970.00 | 9,000.00 | 8,960.00 | 8,965.00 | 8,965.00 | -0.77% | 2,303 |
| Aug 20, 2026 | 8,985.00 | 9,035.00 | 8,985.00 | 9,035.00 | 9,035.00 | 0.95% | 3,061 |
| Aug 19, 2026 | 8,930.00 | 8,960.00 | 8,905.00 | 8,950.00 | 8,950.00 | 0.39% | 1,246 |
| Aug 18, 2026 | 8,970.00 | 8,970.00 | 8,865.00 | 8,915.00 | 8,915.00 | -1.11% | 1,192 |
| Aug 14, 2026 | 9,050.00 | 9,055.00 | 8,955.00 | 9,015.00 | 9,015.00 | -0.39% | 9,553 |
| Aug 13, 2026 | 8,980.00 | 9,050.00 | 8,915.00 | 9,050.00 | 9,050.00 | 0.84% | 7,993 |
| Aug 12, 2026 | 9,040.00 | 9,040.00 | 8,930.00 | 8,975.00 | 8,975.00 | -0.11% | 4,818 |
| Aug 11, 2026 | 9,065.00 | 9,065.00 | 8,985.00 | 8,985.00 | 8,985.00 | -1.48% | 5,089 |
| Aug 10, 2026 | 9,215.00 | 9,215.00 | 9,095.00 | 9,120.00 | 9,120.00 | -1.03% | 3,006 |
| Aug 7, 2026 | 9,185.00 | 9,220.00 | 9,180.00 | 9,215.00 | 9,215.00 | -0.11% | 3,670 |
| Aug 6, 2026 | 9,255.00 | 9,260.00 | 9,215.00 | 9,225.00 | 9,225.00 | -0.32% | 604 |
| Aug 5, 2026 | 9,250.00 | 9,255.00 | 9,210.00 | 9,255.00 | 9,255.00 | 1.15% | 3,345 |
| Aug 4, 2026 | 9,240.00 | 9,250.00 | 9,145.00 | 9,150.00 | 9,150.00 | -0.33% | 670 |
| Aug 3, 2026 | 9,220.00 | 9,230.00 | 9,180.00 | 9,180.00 | 9,180.00 | -0.60% | 363 |
| Jul 31, 2026 | 9,230.00 | 9,280.00 | 9,215.00 | 9,235.00 | 9,235.00 | 0.60% | 3,288 |
| Jul 30, 2026 | 9,190.00 | 9,190.00 | 9,180.00 | 9,180.00 | 9,180.00 | -0.22% | 3,039 |
| Jul 29, 2026 | 9,145.00 | 9,200.00 | 9,145.00 | 9,200.00 | 9,200.00 | 0.66% | 5,988 |
| Jul 28, 2026 | 9,115.00 | 9,215.00 | 9,105.00 | 9,140.00 | 9,140.00 | 0.27% | 1,304 |
| Jul 27, 2026 | 9,095.00 | 9,115.00 | 9,085.00 | 9,115.00 | 9,115.00 | 1.33% | 680 |
| Jul 24, 2026 | 8,990.00 | 9,020.00 | 8,970.00 | 8,995.00 | 8,995.00 | -0.50% | 705 |
| Jul 23, 2026 | 9,010.00 | 9,055.00 | 9,005.00 | 9,040.00 | 9,040.00 | 0.17% | 2,199 |
| Jul 22, 2026 | 9,070.00 | 9,075.00 | 9,025.00 | 9,025.00 | 9,025.00 | -0.99% | 1,498 |
| Jul 21, 2026 | 9,160.00 | 9,160.00 | 9,105.00 | 9,115.00 | 9,115.00 | -0.65% | 421 |
| Jul 20, 2026 | 9,185.00 | 9,205.00 | 9,165.00 | 9,175.00 | 9,175.00 | -0.92% | 4,396 |
| Jul 16, 2026 | 9,250.00 | 9,277.00 | 9,250.00 | 9,260.00 | 9,260.00 | 0.33% | 529 |
| Jul 15, 2026 | 9,235.00 | 9,270.00 | 9,215.00 | 9,230.00 | 9,230.00 | 0.11% | 1,874 |
| Jul 14, 2026 | 9,215.00 | 9,250.00 | 9,195.00 | 9,220.00 | 9,220.00 | -0.49% | 14,683 |