SAMSUNG KODEX US Treasury Bond 30Y +12% Premium ETF (SYNTH H) (KRX:481060)
South Korea · Delayed Price · Currency is KRW 7,350.00
+45.00 (0.62%)
At close: Sep 23, 2026
KRX:481060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,340.00 | 7,350.00 | 7,300.00 | 7,305.00 | 7,305.00 | -0.20% | 793,354 |
| Sep 21, 2026 | 7,325.00 | 7,330.00 | 7,310.00 | 7,320.00 | 7,320.00 | -0.14% | 373,694 |
| Sep 18, 2026 | 7,305.00 | 7,335.00 | 7,300.00 | 7,330.00 | 7,330.00 | 0.62% | 301,328 |
| Sep 17, 2026 | 7,255.00 | 7,285.00 | 7,255.00 | 7,285.00 | 7,285.00 | 0.48% | 393,403 |
| Sep 16, 2026 | 7,245.00 | 7,265.00 | 7,240.00 | 7,250.00 | 7,250.00 | -0.14% | 352,749 |
| Sep 15, 2026 | 7,265.00 | 7,290.00 | 7,230.00 | 7,260.00 | 7,260.00 | 0.07% | 450,305 |
| Sep 14, 2026 | 7,280.00 | 7,280.00 | 7,255.00 | 7,255.00 | 7,255.00 | -0.01% | 367,133 |
| Sep 11, 2026 | 7,330.00 | 7,360.00 | 7,315.00 | 7,330.00 | 7,256.00 | -1.08% | 698,755 |
| Sep 10, 2026 | 7,420.00 | 7,425.00 | 7,400.00 | 7,410.00 | 7,335.19 | -0.60% | 597,132 |
| Sep 9, 2026 | 7,450.00 | 7,465.00 | 7,445.00 | 7,455.00 | 7,379.74 | 0.07% | 263,823 |
| Sep 8, 2026 | 7,430.00 | 7,455.00 | 7,430.00 | 7,450.00 | 7,374.79 | 0.27% | 856,229 |
| Sep 7, 2026 | 7,445.00 | 7,455.00 | 7,430.00 | 7,430.00 | 7,354.99 | -0.20% | 629,362 |
| Sep 4, 2026 | 7,445.00 | 7,455.00 | 7,435.00 | 7,445.00 | 7,369.84 | - | 501,906 |
| Sep 3, 2026 | 7,425.00 | 7,445.00 | 7,425.00 | 7,445.00 | 7,369.84 | 0.61% | 296,524 |
| Sep 2, 2026 | 7,410.00 | 7,410.00 | 7,390.00 | 7,400.00 | 7,325.29 | -0.27% | 336,120 |
| Sep 1, 2026 | 7,430.00 | 7,435.00 | 7,400.00 | 7,420.00 | 7,345.09 | -0.67% | 371,147 |
| Aug 31, 2026 | 7,465.00 | 7,475.00 | 7,455.00 | 7,470.00 | 7,394.59 | - | 238,194 |
| Aug 28, 2026 | 7,475.00 | 7,475.00 | 7,460.00 | 7,470.00 | 7,394.59 | -0.07% | 187,737 |
| Aug 27, 2026 | 7,480.00 | 7,480.00 | 7,462.00 | 7,475.00 | 7,399.54 | 0.07% | 217,723 |
| Aug 26, 2026 | 7,460.00 | 7,470.00 | 7,455.00 | 7,470.00 | 7,394.59 | 0.27% | 227,546 |
| Aug 25, 2026 | 7,430.00 | 7,450.00 | 7,415.00 | 7,450.00 | 7,374.79 | 0.47% | 530,601 |
| Aug 24, 2026 | 7,410.00 | 7,420.00 | 7,400.00 | 7,415.00 | 7,340.14 | - | 403,837 |
| Aug 21, 2026 | 7,420.00 | 7,420.00 | 7,400.00 | 7,415.00 | 7,340.14 | -0.34% | 393,400 |
| Aug 20, 2026 | 7,415.00 | 7,440.00 | 7,415.00 | 7,440.00 | 7,364.89 | 1.16% | 687,308 |
| Aug 19, 2026 | 7,335.00 | 7,360.00 | 7,335.00 | 7,355.00 | 7,280.75 | 0.89% | 595,147 |
| Aug 18, 2026 | 7,345.00 | 7,345.00 | 7,290.00 | 7,290.00 | 7,216.40 | -1.35% | 1,031,345 |
| Aug 14, 2026 | 7,400.00 | 7,415.00 | 7,390.00 | 7,390.00 | 7,315.39 | 0.14% | 640,823 |
| Aug 13, 2026 | 7,385.00 | 7,395.00 | 7,370.00 | 7,380.00 | 7,305.50 | -0.28% | 619,807 |
| Aug 12, 2026 | 7,475.00 | 7,480.00 | 7,455.00 | 7,475.00 | 7,326.28 | 0.40% | 523,247 |
| Aug 11, 2026 | 7,460.00 | 7,460.00 | 7,440.00 | 7,445.00 | 7,296.88 | -0.47% | 457,135 |
| Aug 10, 2026 | 7,460.00 | 7,490.00 | 7,460.00 | 7,480.00 | 7,331.18 | 0.20% | 253,967 |
| Aug 7, 2026 | 7,485.00 | 7,485.00 | 7,465.00 | 7,465.00 | 7,316.48 | -0.60% | 247,024 |
| Aug 6, 2026 | 7,510.00 | 7,515.00 | 7,505.00 | 7,510.00 | 7,360.59 | - | 287,042 |
| Aug 5, 2026 | 7,490.00 | 7,510.00 | 7,490.00 | 7,510.00 | 7,360.59 | 0.81% | 538,988 |
| Aug 4, 2026 | 7,460.00 | 7,465.00 | 7,445.00 | 7,450.00 | 7,301.78 | - | 555,459 |
| Aug 3, 2026 | 7,450.00 | 7,455.00 | 7,425.00 | 7,450.00 | 7,301.78 | -0.13% | 394,136 |
| Jul 31, 2026 | 7,445.00 | 7,490.00 | 7,445.00 | 7,460.00 | 7,311.58 | 0.27% | 557,208 |
| Jul 30, 2026 | 7,460.00 | 7,480.00 | 7,390.00 | 7,440.00 | 7,291.98 | -1.33% | 1,942,517 |
| Jul 29, 2026 | 7,555.00 | 7,560.00 | 7,535.00 | 7,540.00 | 7,389.99 | 0.07% | 989,876 |
| Jul 28, 2026 | 7,540.00 | 7,550.00 | 7,520.00 | 7,535.00 | 7,385.09 | -0.20% | 896,588 |
| Jul 27, 2026 | 7,550.00 | 7,560.00 | 7,535.00 | 7,550.00 | 7,399.79 | 0.80% | 434,997 |
| Jul 24, 2026 | 7,510.00 | 7,510.00 | 7,485.00 | 7,490.00 | 7,340.98 | -0.40% | 549,375 |
| Jul 23, 2026 | 7,520.00 | 7,540.00 | 7,520.00 | 7,520.00 | 7,370.39 | -0.33% | 479,367 |
| Jul 22, 2026 | 7,555.00 | 7,555.00 | 7,540.00 | 7,545.00 | 7,394.89 | -0.40% | 359,313 |
| Jul 21, 2026 | 7,570.00 | 7,580.00 | 7,550.00 | 7,575.00 | 7,424.29 | 0.13% | 618,138 |
| Jul 20, 2026 | 7,575.00 | 7,580.00 | 7,555.00 | 7,565.00 | 7,414.49 | 0.07% | 538,888 |
| Jul 16, 2026 | 7,580.00 | 7,585.00 | 7,560.00 | 7,560.00 | 7,409.59 | 0.27% | 518,592 |
| Jul 15, 2026 | 7,560.00 | 7,575.00 | 7,540.00 | 7,540.00 | 7,389.99 | -0.07% | 530,957 |
| Jul 14, 2026 | 7,550.00 | 7,565.00 | 7,535.00 | 7,545.00 | 7,394.89 | -0.36% | 862,295 |
| Jul 13, 2026 | 7,660.00 | 7,665.00 | 7,635.00 | 7,650.00 | 7,421.35 | -0.39% | 905,241 |