Samsung Asset Management Co.,Ltd. - Kodex 10 Years Treasury Bond ETF (KRX:471230)
South Korea · Delayed Price · Currency is KRW 103,720
+670 (0.65%)
At close: Sep 23, 2026
KRX:471230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 103,355.00 | 103,540.00 | 103,050.00 | 103,050.00 | 103,050.00 | -0.10% | 23,545 |
| Sep 21, 2026 | 102,935.00 | 103,235.00 | 102,885.00 | 103,155.00 | 103,155.00 | 0.14% | 4,768 |
| Sep 18, 2026 | 103,165.00 | 103,300.00 | 102,850.00 | 103,015.00 | 103,015.00 | 0.35% | 32,873 |
| Sep 17, 2026 | 102,355.00 | 102,655.00 | 102,325.00 | 102,655.00 | 102,655.00 | 0.31% | 61,586 |
| Sep 16, 2026 | 102,185.00 | 102,405.00 | 102,090.00 | 102,335.00 | 102,335.00 | 0.28% | 18,068 |
| Sep 15, 2026 | 102,590.00 | 102,590.00 | 101,930.00 | 102,045.00 | 102,045.00 | -0.64% | 20,412 |
| Sep 14, 2026 | 102,900.00 | 102,960.00 | 102,625.00 | 102,705.00 | 102,705.00 | 0.19% | 7,279 |
| Sep 11, 2026 | 102,250.00 | 102,560.00 | 102,220.00 | 102,515.00 | 102,515.00 | -0.63% | 23,635 |
| Sep 10, 2026 | 103,190.00 | 103,275.00 | 103,000.00 | 103,170.00 | 103,170.00 | -0.34% | 12,837 |
| Sep 9, 2026 | 103,680.00 | 103,800.00 | 103,500.00 | 103,525.00 | 103,525.00 | -0.10% | 13,615 |
| Sep 8, 2026 | 103,690.00 | 103,925.00 | 103,600.00 | 103,630.00 | 103,630.00 | 0.02% | 9,148 |
| Sep 7, 2026 | 103,685.00 | 104,005.00 | 103,605.00 | 103,605.00 | 103,605.00 | -0.21% | 3,859 |
| Sep 4, 2026 | 103,685.00 | 103,880.00 | 103,600.00 | 103,820.00 | 103,820.00 | 0.13% | 2,733 |
| Sep 3, 2026 | 103,440.00 | 103,755.00 | 103,440.00 | 103,690.00 | 103,690.00 | 0.49% | 14,858 |
| Sep 2, 2026 | 103,355.00 | 103,400.00 | 103,135.00 | 103,180.00 | 103,180.00 | -0.40% | 14,019 |
| Sep 1, 2026 | 103,620.00 | 103,635.00 | 103,325.00 | 103,590.00 | 103,590.00 | -0.47% | 11,208 |
| Aug 31, 2026 | 104,055.00 | 104,235.00 | 104,035.00 | 104,075.00 | 104,075.00 | -0.18% | 3,792 |
| Aug 28, 2026 | 104,490.00 | 104,505.00 | 104,085.00 | 104,260.00 | 104,260.00 | -0.18% | 20,736 |
| Aug 27, 2026 | 104,210.00 | 104,645.00 | 103,750.00 | 104,445.00 | 104,445.00 | 0.23% | 21,304 |
| Aug 26, 2026 | 104,450.00 | 104,615.00 | 104,185.00 | 104,210.00 | 104,210.00 | 0.25% | 6,005 |
| Aug 25, 2026 | 103,860.00 | 103,975.00 | 103,740.00 | 103,955.00 | 103,955.00 | 0.14% | 3,083 |
| Aug 24, 2026 | 103,590.00 | 103,840.00 | 103,590.00 | 103,810.00 | 103,810.00 | 0.32% | 3,390 |
| Aug 21, 2026 | 103,575.00 | 103,660.00 | 103,450.00 | 103,475.00 | 103,475.00 | -0.41% | 10,982 |
| Aug 20, 2026 | 104,025.00 | 104,055.00 | 103,770.00 | 103,905.00 | 103,905.00 | 0.13% | 20,473 |
| Aug 19, 2026 | 103,385.00 | 103,775.00 | 103,335.00 | 103,775.00 | 103,775.00 | 0.50% | 11,116 |
| Aug 18, 2026 | 103,370.00 | 103,370.00 | 103,065.00 | 103,260.00 | 103,260.00 | -0.73% | 34,689 |
| Aug 14, 2026 | 104,295.00 | 104,395.00 | 103,980.00 | 104,015.00 | 104,015.00 | -0.04% | 7,088 |
| Aug 13, 2026 | 104,065.00 | 104,245.00 | 103,955.00 | 104,060.00 | 104,060.00 | 0.10% | 6,291 |
| Aug 12, 2026 | 104,155.00 | 104,155.00 | 103,810.00 | 103,960.00 | 103,960.00 | 0.09% | 6,774 |
| Aug 11, 2026 | 103,995.00 | 104,172.00 | 103,800.00 | 103,865.00 | 103,865.00 | -0.57% | 8,571 |
| Aug 10, 2026 | 104,655.00 | 104,665.00 | 104,380.00 | 104,465.00 | 104,465.00 | -0.19% | 5,218 |
| Aug 7, 2026 | 104,500.00 | 104,790.00 | 104,460.00 | 104,665.00 | 104,665.00 | -0.10% | 3,295 |
| Aug 6, 2026 | 105,215.00 | 105,350.00 | 104,770.00 | 104,770.00 | 104,770.00 | -0.36% | 6,245 |
| Aug 5, 2026 | 104,650.00 | 105,320.00 | 104,650.00 | 105,145.00 | 105,145.00 | 0.90% | 5,277 |
| Aug 4, 2026 | 104,340.00 | 104,475.00 | 104,165.00 | 104,210.00 | 104,210.00 | 0.14% | 6,502 |
| Aug 3, 2026 | 103,850.00 | 104,165.00 | 103,850.00 | 104,060.00 | 104,060.00 | -0.02% | 6,401 |
| Jul 31, 2026 | 103,825.00 | 104,165.00 | 103,795.00 | 104,085.00 | 104,085.00 | 0.57% | 7,312 |
| Jul 30, 2026 | 103,800.00 | 103,940.00 | 103,335.00 | 103,490.00 | 103,490.00 | -0.45% | 6,047 |
| Jul 29, 2026 | 103,610.00 | 104,100.00 | 103,580.00 | 103,955.00 | 103,955.00 | 0.27% | 10,861 |
| Jul 28, 2026 | 103,325.00 | 103,700.00 | 103,250.00 | 103,680.00 | 103,680.00 | 0.34% | 17,152 |
| Jul 27, 2026 | 102,965.00 | 103,330.00 | 102,965.00 | 103,330.00 | 103,330.00 | 0.92% | 6,758 |
| Jul 24, 2026 | 102,500.00 | 102,520.00 | 102,330.00 | 102,385.00 | 102,385.00 | -0.44% | 5,807 |
| Jul 23, 2026 | 102,845.00 | 103,130.00 | 102,805.00 | 102,840.00 | 102,840.00 | 0.09% | 23,970 |
| Jul 22, 2026 | 103,005.00 | 103,110.00 | 102,750.00 | 102,750.00 | 102,750.00 | -0.55% | 14,900 |
| Jul 21, 2026 | 103,240.00 | 103,365.00 | 102,965.00 | 103,315.00 | 103,315.00 | 0.05% | 4,313 |
| Jul 20, 2026 | 103,175.00 | 103,390.00 | 103,135.00 | 103,265.00 | 103,265.00 | -0.34% | 10,930 |
| Jul 16, 2026 | 103,450.00 | 103,805.00 | 103,265.00 | 103,620.00 | 103,620.00 | 0.27% | 19,199 |
| Jul 15, 2026 | 103,440.00 | 103,525.00 | 103,180.00 | 103,345.00 | 103,345.00 | 0.21% | 52,654 |
| Jul 14, 2026 | 103,400.00 | 103,445.00 | 103,130.00 | 103,130.00 | 103,130.00 | -0.66% | 69,143 |
| Jul 13, 2026 | 103,815.00 | 103,920.00 | 103,640.00 | 103,810.00 | 103,810.00 | -0.29% | 32,275 |