Samsung KODEX Soybeans Futures Special Asset ETF Hedged

138920
🏛️ south-korea →
10,755.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 11,750.00 11,845.00 11,735.00 11,735.00 0.0M
2021-12-29 11,900.00 11,900.00 11,730.00 11,745.00 0.0M
2021-12-28 11,675.00 11,920.00 11,675.00 11,905.00 0.0M
2021-12-27 11,550.00 11,655.00 11,550.00 11,640.00 0.0M
2021-12-24 11,565.00 11,565.00 11,500.00 11,525.00 0.0M
2021-12-23 11,500.00 11,585.00 11,500.00 11,570.00 0.0M
2021-12-22 11,290.00 11,415.00 11,290.00 11,405.00 0.0M
2021-12-21 11,190.00 11,235.00 11,190.00 11,235.00 0.0M
2021-12-20 11,230.00 11,230.00 11,095.00 11,095.00 0.0M
2021-12-17 11,075.00 11,090.00 11,060.00 11,070.00 0.0M
2021-12-16 10,935.00 11,060.00 10,935.00 11,060.00 0.0M
2021-12-15 10,935.00 11,020.00 10,930.00 10,935.00 0.0M
2021-12-14 10,790.00 10,920.00 10,790.00 10,825.00 0.0M
2021-12-13 11,050.00 11,060.00 11,035.00 11,055.00 0.0M
2021-12-10 10,965.00 11,060.00 10,965.00 11,030.00 0.0M
2021-12-09 10,925.00 11,015.00 10,925.00 10,985.00 0.0M
2021-12-08 10,885.00 10,965.00 10,880.00 10,880.00 0.0M
2021-12-07 11,040.00 11,040.00 10,985.00 11,025.00 0.0M
2021-12-06 11,000.00 11,070.00 11,000.00 11,045.00 0.0M
2021-12-03 11,000.00 11,000.00 10,820.00 10,925.00 0.0M
2021-12-02 10,665.00 10,740.00 10,665.00 10,695.00 0.0M
2021-12-01 10,690.00 10,760.00 10,680.00 10,760.00 0.0M
2021-11-30 10,875.00 10,875.00 10,740.00 10,810.00 0.0M
2021-11-29 11,000.00 11,105.00 10,910.00 11,080.00 0.0M
2021-11-26 11,010.00 11,090.00 11,010.00 11,010.00 0.0M
2021-11-25 11,100.00 11,100.00 11,005.00 11,095.00 0.0M
2021-11-24 11,185.00 11,185.00 11,085.00 11,180.00 0.0M
2021-11-23 11,130.00 11,180.00 11,095.00 11,155.00 0.0M
2021-11-22 11,095.00 11,095.00 10,990.00 11,050.00 0.0M
2021-11-19 11,050.00 11,180.00 11,050.00 11,145.00 0.0M
2021-11-18 11,075.00 11,210.00 11,075.00 11,185.00 0.0M
2021-11-17 10,975.00 10,975.00 10,895.00 10,930.00 0.0M
2021-11-16 10,910.00 10,975.00 10,905.00 10,970.00 0.0M
2021-11-15 10,745.00 10,895.00 10,745.00 10,860.00 0.0M
2021-11-12 10,705.00 10,725.00 10,700.00 10,725.00 0.0M
2021-11-11 10,590.00 10,625.00 10,580.00 10,625.00 0.0M
2021-11-10 10,410.00 10,620.00 10,410.00 10,560.00 0.0M
2021-11-09 10,520.00 10,520.00 10,395.00 10,405.00 0.0M
2021-11-08 10,575.00 10,575.00 10,505.00 10,565.00 0.0M
2021-11-05 10,850.00 10,850.00 10,630.00 10,655.00 0.0M
2021-11-04 11,025.00 11,025.00 10,845.00 10,850.00 0.0M
2021-11-03 11,020.00 11,020.00 10,895.00 10,960.00 0.0M
2021-11-02 10,900.00 10,955.00 10,840.00 10,890.00 0.0M
2021-11-01 10,920.00 10,965.00 10,795.00 10,795.00 0.0M
2021-10-29 10,910.00 10,965.00 10,865.00 10,955.00 0.0M
2021-10-28 10,920.00 10,930.00 10,885.00 10,915.00 0.0M
2021-10-27 10,850.00 10,865.00 10,835.00 10,850.00 0.0M
2021-10-26 10,895.00 10,895.00 10,840.00 10,890.00 0.0M
2021-10-25 10,750.00 10,915.00 10,730.00 10,895.00 0.0M
2021-10-22 10,840.00 10,840.00 10,715.00 10,795.00 0.0M
2021-10-21 10,825.00 11,005.00 10,825.00 10,995.00 0.0M
2021-10-20 10,790.00 10,815.00 10,760.00 10,815.00 0.0M
2021-10-19 10,640.00 10,800.00 10,640.00 10,795.00 0.0M
2021-10-18 10,670.00 10,700.00 10,630.00 10,640.00 0.0M
2021-10-15 10,630.00 10,670.00 10,610.00 10,665.00 0.0M
2021-10-14 10,605.00 10,630.00 10,600.00 10,630.00 0.0M
2021-10-13 10,610.00 10,665.00 10,590.00 10,660.00 0.0M
2021-10-12 10,855.00 10,855.00 10,785.00 10,790.00 0.0M
2021-10-08 10,970.00 11,090.00 10,945.00 11,090.00 0.0M
2021-10-07 10,985.00 10,985.00 10,930.00 10,970.00 0.0M
2021-10-06 10,980.00 11,000.00 10,970.00 10,990.00 0.0M
2021-10-05 11,060.00 11,060.00 10,925.00 10,950.00 0.0M
2021-10-01 11,220.00 11,220.00 11,040.00 11,060.00 0.0M
2021-09-30 11,300.00 11,300.00 11,255.00 11,270.00 0.0M
2021-09-29 11,295.00 11,295.00 11,220.00 11,270.00 0.0M
2021-09-28 11,225.00 11,360.00 11,225.00 11,345.00 0.0M
2021-09-27 11,350.00 11,360.00 11,325.00 11,360.00 0.0M
2021-09-24 11,345.00 11,345.00 11,320.00 11,345.00 0.0M
2021-09-23 11,270.00 11,355.00 11,265.00 11,345.00 0.0M
2021-09-17 11,420.00 11,420.00 11,330.00 11,380.00 0.0M
2021-09-16 11,290.00 11,505.00 11,290.00 11,420.00 0.0M
2021-09-15 11,275.00 11,395.00 11,275.00 11,390.00 0.0M
2021-09-14 11,330.00 11,395.00 11,295.00 11,340.00 0.0M
2021-09-13 11,430.00 11,430.00 11,315.00 11,330.00 0.0M
2021-09-10 11,260.00 11,265.00 11,225.00 11,240.00 0.0M
2021-09-09 11,385.00 11,385.00 11,240.00 11,270.00 0.0M
2021-09-08 11,410.00 11,410.00 11,240.00 11,380.00 0.0M
2021-09-07 11,420.00 11,500.00 11,400.00 11,500.00 0.0M
2021-09-06 11,345.00 11,420.00 11,345.00 11,420.00 0.0M
2021-09-03 11,330.00 11,380.00 11,260.00 11,370.00 0.0M
2021-09-02 11,280.00 11,315.00 11,220.00 11,315.00 0.0M
2021-09-01 11,475.00 11,480.00 11,415.00 11,430.00 0.0M
2021-08-31 11,470.00 11,590.00 11,470.00 11,590.00 0.0M
2021-08-30 11,695.00 11,755.00 11,675.00 11,695.00 0.0M
2021-08-27 11,850.00 11,850.00 11,615.00 11,625.00 0.0M
2021-08-26 11,840.00 11,840.00 11,690.00 11,700.00 0.0M
2021-08-25 11,805.00 11,805.00 11,665.00 11,695.00 0.0M
2021-08-24 11,550.00 11,550.00 11,455.00 11,515.00 0.0M
2021-08-23 11,450.00 11,555.00 11,420.00 11,550.00 0.0M
2021-08-20 11,765.00 11,770.00 11,660.00 11,770.00 0.0M
2021-08-19 12,245.00 12,245.00 11,860.00 11,880.00 0.0M
2021-08-18 12,250.00 12,250.00 11,950.00 11,985.00 0.0M
2021-08-17 11,925.00 12,175.00 11,925.00 12,175.00 0.0M
2021-08-13 11,920.00 11,920.00 11,765.00 11,890.00 0.0M
2021-08-12 11,895.00 11,895.00 11,750.00 11,780.00 0.0M
2021-08-11 11,825.00 11,890.00 11,810.00 11,875.00 0.0M
2021-08-10 11,750.00 11,810.00 11,680.00 11,810.00 0.0M
2021-08-09 11,400.00 12,035.00 11,400.00 11,825.00 0.0M
2021-08-06 11,765.00 11,765.00 11,700.00 11,740.00 0.0M
2021-08-05 11,755.00 11,755.00 11,665.00 11,695.00 0.0M
2021-08-04 11,705.00 11,740.00 11,655.00 11,740.00 0.0M
2021-08-03 11,915.00 11,920.00 11,835.00 11,920.00 0.0M
2021-08-02 12,035.00 12,035.00 11,890.00 11,930.00 0.0M
2021-07-30 12,120.00 12,190.00 12,115.00 12,155.00 0.0M
2021-07-29 12,095.00 12,100.00 12,020.00 12,100.00 0.0M
2021-07-28 12,045.00 12,095.00 11,980.00 11,980.00 0.0M
2021-07-27 12,010.00 12,090.00 12,010.00 12,070.00 0.0M
2021-07-26 12,020.00 12,020.00 11,740.00 11,805.00 0.0M
2021-07-23 12,260.00 12,260.00 11,975.00 12,025.00 0.0M
2021-07-22 12,350.00 12,350.00 12,170.00 12,175.00 0.0M
2021-07-21 12,360.00 12,365.00 12,195.00 12,215.00 0.0M
2021-07-20 12,175.00 12,310.00 12,175.00 12,310.00 0.0M
2021-07-19 12,460.00 12,500.00 12,420.00 12,435.00 0.0M
2021-07-16 12,260.00 12,260.00 12,140.00 12,240.00 0.0M
2021-07-15 12,155.00 12,290.00 12,155.00 12,245.00 0.0M
2021-07-14 12,040.00 12,040.00 11,910.00 11,960.00 0.0M
2021-07-13 11,940.00 11,975.00 11,900.00 11,950.00 0.0M
2021-07-12 11,795.00 11,825.00 11,785.00 11,785.00 0.0M
2021-07-09 11,925.00 11,925.00 11,625.00 11,700.00 0.0M
2021-07-08 11,925.00 11,925.00 11,725.00 11,845.00 0.0M
2021-07-07 11,710.00 11,875.00 11,620.00 11,875.00 0.0M
2021-07-06 12,300.00 12,420.00 12,300.00 12,355.00 0.0M
2021-07-05 12,290.00 12,410.00 12,290.00 12,380.00 0.0M
2021-07-02 12,325.00 12,325.00 12,225.00 12,285.00 0.0M
2021-07-01 12,290.00 12,400.00 12,150.00 12,260.00 0.0M
2021-06-30 11,635.00 11,645.00 11,565.00 11,645.00 0.0M
2021-06-29 11,600.00 11,690.00 11,480.00 11,560.00 0.0M
2021-06-28 11,300.00 11,360.00 11,215.00 11,320.00 0.0M
2021-06-25 11,445.00 11,560.00 11,415.00 11,440.00 0.0M
2021-06-24 11,605.00 11,605.00 11,405.00 11,445.00 0.0M
2021-06-23 11,610.00 11,615.00 11,535.00 11,550.00 0.0M
2021-06-22 11,755.00 11,755.00 11,595.00 11,615.00 0.0M
2021-06-21 11,530.00 11,640.00 11,475.00 11,505.00 0.0M
2021-06-18 11,000.00 11,495.00 11,000.00 11,265.00 0.1M
2021-06-17 12,370.00 12,370.00 11,775.00 11,840.00 0.0M
2021-06-16 12,400.00 12,400.00 12,090.00 12,090.00 0.0M
2021-06-15 12,400.00 12,400.00 12,265.00 12,345.00 0.0M
2021-06-14 12,965.00 12,965.00 12,315.00 12,485.00 0.0M
2021-06-11 13,730.00 13,730.00 12,910.00 12,945.00 0.0M
2021-06-10 13,070.00 13,075.00 12,950.00 13,075.00 0.0M
2021-06-09 13,095.00 13,135.00 13,045.00 13,070.00 0.0M
2021-06-08 13,495.00 13,495.00 12,940.00 12,980.00 0.0M
2021-06-07 13,275.00 13,465.00 13,275.00 13,305.00 0.0M
2021-06-04 12,845.00 12,900.00 12,790.00 12,875.00 0.0M
2021-06-03 13,000.00 13,145.00 12,970.00 13,120.00 0.0M
2021-06-02 12,790.00 12,850.00 12,760.00 12,850.00 0.0M
2021-06-01 12,745.00 12,810.00 12,720.00 12,785.00 0.0M
2021-05-31 12,665.00 12,685.00 12,620.00 12,685.00 0.0M
2021-05-28 12,980.00 12,980.00 12,765.00 12,770.00 0.0M
2021-05-27 12,520.00 12,520.00 12,380.00 12,380.00 0.0M
2021-05-26 12,485.00 12,580.00 12,435.00 12,540.00 0.0M
2021-05-25 12,615.00 12,760.00 12,615.00 12,745.00 0.0M
2021-05-24 12,555.00 12,600.00 12,495.00 12,540.00 0.0M
2021-05-21 12,715.00 12,715.00 12,600.00 12,630.00 0.0M
2021-05-20 12,800.00 12,865.00 12,770.00 12,865.00 0.0M
2021-05-18 13,170.00 13,295.00 13,170.00 13,245.00 0.0M
2021-05-17 13,150.00 13,190.00 13,065.00 13,170.00 0.0M
2021-05-14 13,440.00 13,440.00 13,090.00 13,240.00 0.0M
2021-05-13 16,865.00 16,865.00 13,465.00 13,545.00 0.0M
2021-05-12 13,250.00 13,675.00 13,250.00 13,675.00 0.0M
2021-05-11 13,130.00 13,155.00 13,000.00 13,080.00 0.0M
2021-05-10 13,070.00 13,175.00 13,060.00 13,120.00 0.0M
2021-05-07 12,995.00 13,165.00 12,990.00 13,070.00 0.0M
2021-05-06 12,845.00 12,920.00 12,755.00 12,920.00 0.0M
2021-05-04 12,780.00 12,780.00 12,590.00 12,640.00 0.0M
2021-05-03 12,500.00 12,975.00 12,500.00 12,810.00 0.0M
2021-04-30 12,850.00 12,900.00 12,445.00 12,445.00 0.0M
2021-04-29 12,520.00 12,690.00 12,520.00 12,670.00 0.0M
2021-04-28 12,790.00 12,790.00 12,390.00 12,520.00 0.1M
2021-04-27 12,575.00 12,820.00 12,575.00 12,790.00 0.0M
2021-04-26 12,545.00 12,710.00 12,505.00 12,595.00 0.0M
2021-04-23 12,645.00 12,645.00 12,445.00 12,545.00 0.0M
2021-04-22 12,320.00 12,420.00 12,275.00 12,385.00 0.0M
2021-04-21 12,120.00 12,185.00 12,050.00 12,185.00 0.0M
2021-04-20 11,885.00 12,010.00 11,880.00 12,000.00 0.0M
2021-04-19 11,730.00 11,830.00 11,730.00 11,830.00 0.0M
2021-04-16 11,630.00 11,750.00 11,630.00 11,730.00 0.0M
2021-04-15 11,505.00 11,650.00 11,505.00 11,630.00 0.0M
2021-04-14 11,485.00 11,505.00 11,435.00 11,500.00 0.0M
2021-04-13 11,520.00 11,520.00 11,420.00 11,445.00 0.0M
2021-04-12 11,620.00 11,625.00 11,505.00 11,520.00 0.0M
2021-04-09 11,650.00 11,750.00 11,630.00 11,630.00 0.0M
2021-04-08 11,670.00 11,670.00 11,615.00 11,630.00 0.0M
2021-04-07 11,770.00 11,780.00 11,750.00 11,775.00 0.0M
2021-04-06 11,730.00 11,745.00 11,680.00 11,745.00 0.0M
2021-04-05 11,690.00 11,745.00 11,630.00 11,745.00 0.0M
2021-04-02 11,550.00 11,595.00 11,535.00 11,595.00 0.0M
2021-04-01 11,950.00 12,025.00 11,835.00 11,900.00 0.0M
2021-03-31 11,355.00 11,355.00 11,290.00 11,290.00 0.0M
2021-03-30 11,510.00 11,510.00 11,405.00 11,415.00 0.0M
2021-03-29 11,665.00 11,665.00 11,510.00 11,510.00 0.0M
2021-03-26 11,720.00 11,720.00 11,665.00 11,665.00 0.0M
2021-03-25 11,805.00 11,870.00 11,780.00 11,785.00 0.0M
2021-03-24 11,790.00 11,790.00 11,695.00 11,780.00 0.0M
2021-03-23 11,770.00 11,795.00 11,685.00 11,790.00 0.0M
2021-03-22 11,680.00 11,730.00 11,640.00 11,675.00 0.0M
2021-03-19 11,530.00 11,580.00 11,495.00 11,495.00 0.0M
2021-03-18 11,695.00 11,710.00 11,630.00 11,635.00 0.0M
2021-03-17 11,725.00 11,725.00 11,690.00 11,695.00 0.0M
2021-03-16 11,655.00 11,760.00 11,650.00 11,725.00 0.0M
2021-03-15 11,650.00 11,700.00 11,500.00 11,655.00 0.0M
2021-03-12 11,650.00 11,690.00 11,630.00 11,665.00 0.0M
2021-03-11 11,695.00 11,695.00 11,585.00 11,650.00 0.0M
2021-03-10 11,965.00 11,965.00 11,840.00 11,845.00 0.0M
2021-03-09 11,880.00 11,935.00 11,820.00 11,875.00 0.0M
2021-03-08 11,820.00 12,070.00 11,820.00 11,980.00 0.0M
2021-03-05 11,655.00 11,725.00 11,585.00 11,725.00 0.0M
2021-03-04 11,660.00 11,660.00 11,600.00 11,655.00 0.0M
2021-03-03 11,650.00 11,715.00 11,630.00 11,660.00 0.0M
2021-03-02 11,470.00 11,535.00 11,390.00 11,410.00 0.0M
2021-02-26 11,860.00 11,860.00 11,520.00 11,535.00 0.0M
2021-02-25 11,805.00 11,870.00 11,795.00 11,860.00 0.0M
2021-02-24 11,685.00 11,730.00 11,670.00 11,670.00 0.0M
2021-02-23 11,520.00 11,700.00 11,465.00 11,670.00 0.0M
2021-02-22 11,385.00 11,510.00 11,385.00 11,480.00 0.0M
2021-02-19 11,430.00 11,430.00 11,290.00 11,355.00 0.0M
2021-02-18 11,545.00 11,545.00 11,450.00 11,450.00 0.0M
2021-02-17 11,500.00 11,500.00 11,430.00 11,470.00 0.0M
2021-02-16 11,390.00 11,540.00 11,330.00 11,450.00 0.0M
2021-02-15 11,355.00 11,390.00 11,310.00 11,390.00 0.0M
2021-02-10 11,655.00 11,655.00 11,550.00 11,575.00 0.0M
2021-02-09 11,455.00 11,685.00 11,455.00 11,685.00 0.0M
2021-02-08 11,345.00 11,500.00 11,260.00 11,300.00 0.0M
2021-02-05 11,385.00 11,385.00 11,235.00 11,345.00 0.0M
2021-02-04 11,145.00 11,370.00 11,145.00 11,320.00 0.0M
2021-02-03 11,240.00 11,240.00 11,130.00 11,145.00 0.0M
2021-02-02 11,335.00 11,335.00 11,235.00 11,275.00 0.0M
2021-02-01 11,375.00 11,425.00 11,280.00 11,410.00 0.0M
2021-01-29 11,365.00 11,445.00 11,150.00 11,255.00 0.0M
2021-01-28 11,405.00 11,435.00 11,315.00 11,360.00 0.0M
2021-01-27 11,290.00 11,480.00 11,290.00 11,480.00 0.0M
2021-01-26 11,125.00 11,195.00 11,070.00 11,085.00 0.0M
2021-01-25 10,865.00 10,905.00 10,735.00 10,785.00 0.0M
2021-01-22 11,380.00 11,380.00 11,075.00 11,135.00 0.0M
2021-01-21 11,280.00 11,460.00 11,280.00 11,450.00 0.0M
2021-01-20 11,220.00 11,490.00 11,220.00 11,270.00 0.0M
2021-01-19 11,755.00 11,755.00 11,475.00 11,585.00 0.0M
2021-01-18 11,700.00 11,735.00 11,685.00 11,735.00 0.0M
2021-01-15 11,820.00 11,845.00 11,670.00 11,740.00 0.0M
2021-01-14 11,615.00 11,645.00 11,540.00 11,615.00 0.0M
2021-01-13 11,800.00 11,870.00 11,705.00 11,790.00 0.0M
2021-01-12 11,385.00 11,385.00 11,320.00 11,360.00 0.0M
2021-01-11 11,325.00 11,485.00 11,325.00 11,415.00 0.0M
2021-01-08 11,290.00 11,320.00 11,150.00 11,265.00 0.0M
2021-01-07 11,360.00 11,365.00 11,275.00 11,335.00 0.0M
2021-01-06 11,115.00 11,345.00 11,115.00 11,335.00 0.0M
2021-01-05 10,930.00 11,025.00 10,800.00 10,985.00 0.0M
2021-01-04 10,785.00 11,130.00 10,775.00 11,115.00 0.0M