Samsung KODEX US 30-Year Treasury Bond Active Securities Listed Index Investment Trust [Bonds] (KRX:484790)
South Korea · Delayed Price · Currency is KRW 8,205.00
+30.00 (0.37%)
At close: Sep 23, 2026
KRX:484790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,195.00 | 8,220.00 | 8,190.00 | 8,205.00 | - | 0.37% | 216,474 |
| Sep 22, 2026 | 8,210.00 | 8,215.00 | 8,175.00 | 8,175.00 | 8,175.00 | -0.18% | 170,051 |
| Sep 21, 2026 | 8,160.00 | 8,190.00 | 8,150.00 | 8,190.00 | 8,190.00 | -0.12% | 258,820 |
| Sep 18, 2026 | 8,195.00 | 8,210.00 | 8,190.00 | 8,200.00 | 8,200.00 | 0.80% | 161,441 |
| Sep 17, 2026 | 8,130.00 | 8,145.00 | 8,115.00 | 8,135.00 | 8,135.00 | 0.31% | 381,602 |
| Sep 16, 2026 | 8,095.00 | 8,120.00 | 8,090.00 | 8,110.00 | 8,110.00 | 0.31% | 494,291 |
| Sep 15, 2026 | 8,115.00 | 8,125.00 | 8,075.00 | 8,085.00 | 8,085.00 | -0.25% | 288,295 |
| Sep 14, 2026 | 8,120.00 | 8,135.00 | 8,085.00 | 8,105.00 | 8,105.00 | -0.12% | 236,277 |
| Sep 11, 2026 | 8,080.00 | 8,120.00 | 8,080.00 | 8,115.00 | 8,115.00 | -1.04% | 308,251 |
| Sep 10, 2026 | 8,185.00 | 8,200.00 | 8,180.00 | 8,200.00 | 8,200.00 | -0.36% | 161,898 |
| Sep 9, 2026 | 8,235.00 | 8,240.00 | 8,215.00 | 8,230.00 | 8,230.00 | 0.06% | 247,240 |
| Sep 8, 2026 | 8,220.00 | 8,255.00 | 8,220.00 | 8,225.00 | 8,225.00 | 0.18% | 391,663 |
| Sep 7, 2026 | 8,220.00 | 8,235.00 | 8,210.00 | 8,210.00 | 8,210.00 | -0.42% | 267,809 |
| Sep 4, 2026 | 8,230.00 | 8,245.00 | 8,215.00 | 8,245.00 | 8,245.00 | 0.37% | 714,325 |
| Sep 3, 2026 | 8,215.00 | 8,230.00 | 8,205.00 | 8,215.00 | 8,215.00 | 0.49% | 356,695 |
| Sep 2, 2026 | 8,185.00 | 8,190.00 | 8,165.00 | 8,175.00 | 8,175.00 | -0.37% | 578,528 |
| Sep 1, 2026 | 8,215.00 | 8,215.00 | 8,180.00 | 8,205.00 | 8,205.00 | -0.85% | 641,445 |
| Aug 31, 2026 | 8,275.00 | 8,280.00 | 8,260.00 | 8,275.00 | 8,275.00 | - | 590,706 |
| Aug 28, 2026 | 8,295.00 | 8,295.00 | 8,270.00 | 8,275.00 | 8,275.00 | -0.30% | 236,600 |
| Aug 27, 2026 | 8,345.00 | 8,355.00 | 8,325.00 | 8,335.00 | 8,300.00 | 0.06% | 263,572 |
| Aug 26, 2026 | 8,350.00 | 8,355.00 | 8,330.00 | 8,330.00 | 8,295.02 | 0.54% | 417,410 |
| Aug 25, 2026 | 8,280.00 | 8,287.00 | 8,265.00 | 8,285.00 | 8,250.21 | 0.24% | 381,552 |
| Aug 24, 2026 | 8,235.00 | 8,265.00 | 8,230.00 | 8,265.00 | 8,230.29 | 0.18% | 713,212 |
| Aug 21, 2026 | 8,260.00 | 8,260.00 | 8,230.00 | 8,250.00 | 8,215.36 | -0.72% | 665,112 |
| Aug 20, 2026 | 8,315.00 | 8,325.00 | 8,305.00 | 8,310.00 | 8,275.10 | 1.22% | 461,852 |
| Aug 19, 2026 | 8,185.00 | 8,215.00 | 8,180.00 | 8,210.00 | 8,175.52 | 0.80% | 813,542 |
| Aug 18, 2026 | 8,170.00 | 8,170.00 | 8,140.00 | 8,145.00 | 8,110.80 | -1.45% | 1,486,206 |
| Aug 14, 2026 | 8,280.00 | 8,280.00 | 8,255.00 | 8,265.00 | 8,230.29 | 0.18% | 512,984 |
| Aug 13, 2026 | 8,230.00 | 8,255.00 | 8,220.00 | 8,250.00 | 8,215.36 | - | 592,268 |
| Aug 12, 2026 | 8,240.00 | 8,250.00 | 8,230.00 | 8,250.00 | 8,215.36 | 0.55% | 250,737 |
| Aug 11, 2026 | 8,220.00 | 8,225.00 | 8,200.00 | 8,205.00 | 8,170.55 | -0.97% | 578,853 |
| Aug 10, 2026 | 8,260.00 | 8,285.00 | 8,245.00 | 8,285.00 | 8,250.21 | 0.30% | 501,496 |
| Aug 7, 2026 | 8,260.00 | 8,265.00 | 8,240.00 | 8,260.00 | 8,225.31 | -0.72% | 497,950 |
| Aug 6, 2026 | 8,325.00 | 8,335.00 | 8,315.00 | 8,320.00 | 8,285.06 | -0.06% | 626,730 |
| Aug 5, 2026 | 8,310.00 | 8,340.00 | 8,290.00 | 8,325.00 | 8,290.04 | 1.15% | 699,747 |
| Aug 4, 2026 | 8,235.00 | 8,245.00 | 8,210.00 | 8,230.00 | 8,195.44 | - | 510,120 |
| Aug 3, 2026 | 8,230.00 | 8,250.00 | 8,215.00 | 8,230.00 | 8,195.44 | -0.84% | 629,015 |
| Jul 31, 2026 | 8,255.00 | 8,300.00 | 8,250.00 | 8,300.00 | 8,265.15 | 0.85% | 530,219 |
| Jul 30, 2026 | 8,265.00 | 8,270.00 | 8,220.00 | 8,230.00 | 8,195.44 | -1.79% | 652,711 |
| Jul 29, 2026 | 8,420.00 | 8,425.00 | 8,400.00 | 8,415.00 | 8,344.81 | 0.12% | 1,208,632 |
| Jul 28, 2026 | 8,385.00 | 8,405.00 | 8,380.00 | 8,405.00 | 8,334.89 | -0.06% | 623,768 |
| Jul 27, 2026 | 8,390.00 | 8,410.00 | 8,387.00 | 8,410.00 | 8,339.85 | 0.90% | 570,955 |
| Jul 24, 2026 | 8,345.00 | 8,350.00 | 8,330.00 | 8,335.00 | 8,265.48 | -0.42% | 393,469 |
| Jul 23, 2026 | 8,365.00 | 8,380.00 | 8,360.00 | 8,370.00 | 8,300.19 | -0.12% | 318,938 |
| Jul 22, 2026 | 8,390.00 | 8,400.00 | 8,375.00 | 8,380.00 | 8,310.10 | -0.48% | 353,840 |
| Jul 21, 2026 | 8,410.00 | 8,420.00 | 8,395.00 | 8,420.00 | 8,349.77 | -0.06% | 500,658 |
| Jul 20, 2026 | 8,435.00 | 8,440.00 | 8,415.00 | 8,425.00 | 8,354.73 | -0.12% | 393,277 |
| Jul 16, 2026 | 8,450.00 | 8,450.00 | 8,430.00 | 8,435.00 | 8,364.64 | 0.18% | 393,113 |
| Jul 15, 2026 | 8,430.00 | 8,435.00 | 8,400.00 | 8,420.00 | 8,349.77 | 0.24% | 677,010 |
| Jul 14, 2026 | 8,420.00 | 8,430.00 | 8,355.00 | 8,400.00 | 8,329.94 | -0.65% | 1,173,666 |