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
2022-12-29 14,500.00 14,535.00 14,445.00 14,530.00 0.0M
2022-12-28 14,205.00 14,470.00 14,205.00 14,470.00 0.0M
2022-12-27 14,285.00 14,285.00 14,155.00 14,155.00 0.0M
2022-12-26 14,210.00 14,260.00 14,210.00 14,245.00 0.0M
2022-12-23 14,055.00 14,195.00 14,050.00 14,080.00 0.0M
2022-12-22 14,265.00 14,265.00 14,200.00 14,250.00 0.0M
2022-12-21 14,200.00 14,250.00 14,170.00 14,250.00 0.0M
2022-12-20 14,080.00 14,110.00 14,000.00 14,070.00 0.0M
2022-12-19 14,190.00 14,195.00 14,005.00 14,090.00 0.0M
2022-12-16 14,115.00 14,270.00 14,115.00 14,190.00 0.0M
2022-12-15 14,210.00 14,235.00 14,210.00 14,215.00 0.0M
2022-12-14 14,360.00 14,360.00 14,120.00 14,120.00 0.0M
2022-12-13 14,130.00 14,155.00 14,010.00 14,150.00 0.0M
2022-12-12 14,320.00 14,320.00 14,090.00 14,190.00 0.0M
2022-12-09 14,205.00 14,340.00 14,205.00 14,340.00 0.0M
2022-12-08 14,130.00 14,225.00 14,125.00 14,190.00 0.0M
2022-12-07 14,000.00 14,100.00 13,955.00 14,075.00 0.0M
2022-12-06 13,890.00 13,940.00 13,785.00 13,940.00 0.0M
2022-12-05 13,905.00 13,905.00 13,845.00 13,845.00 0.0M
2022-12-02 13,685.00 13,845.00 13,685.00 13,815.00 0.0M
2022-12-01 14,050.00 14,130.00 14,050.00 14,095.00 0.0M
2022-11-30 13,900.00 14,055.00 13,900.00 14,050.00 0.0M
2022-11-29 13,965.00 14,090.00 13,950.00 14,045.00 0.0M
2022-11-28 13,675.00 13,740.00 13,660.00 13,660.00 0.0M
2022-11-25 13,715.00 13,735.00 13,715.00 13,735.00 0.0M
2022-11-24 13,845.00 13,845.00 13,720.00 13,755.00 0.0M
2022-11-23 13,745.00 13,745.00 13,720.00 13,725.00 0.0M
2022-11-22 13,745.00 13,780.00 13,745.00 13,780.00 0.0M
2022-11-21 13,660.00 13,670.00 13,575.00 13,670.00 0.0M
2022-11-18 13,660.00 13,660.00 13,570.00 13,615.00 0.0M
2022-11-17 13,680.00 13,750.00 13,675.00 13,680.00 0.0M
2022-11-16 13,880.00 14,000.00 13,875.00 13,875.00 0.0M
2022-11-15 13,890.00 13,895.00 13,845.00 13,845.00 0.0M
2022-11-14 13,905.00 14,000.00 13,905.00 13,935.00 0.0M
2022-11-11 13,750.00 13,980.00 13,730.00 13,980.00 0.0M
2022-11-10 13,920.00 14,000.00 13,920.00 14,000.00 0.0M
2022-11-09 13,925.00 13,935.00 13,865.00 13,870.00 0.0M
2022-11-08 13,930.00 13,930.00 13,835.00 13,925.00 0.0M
2022-11-07 13,940.00 14,000.00 13,940.00 14,000.00 0.0M
2022-11-04 13,850.00 13,950.00 13,705.00 13,950.00 0.0M
2022-11-03 13,900.00 13,965.00 13,850.00 13,850.00 0.0M
2022-11-02 13,820.00 13,925.00 13,800.00 13,895.00 0.0M
2022-11-01 13,575.00 13,705.00 13,575.00 13,705.00 0.0M
2022-10-31 13,580.00 13,590.00 13,575.00 13,585.00 0.0M
2022-10-28 13,455.00 13,455.00 13,360.00 13,365.00 0.0M
2022-10-27 13,490.00 13,500.00 13,415.00 13,485.00 0.0M
2022-10-26 13,445.00 13,445.00 13,315.00 13,410.00 0.0M
2022-10-25 13,340.00 13,380.00 13,245.00 13,345.00 0.0M
2022-10-24 13,520.00 13,520.00 13,380.00 13,400.00 0.0M
2022-10-21 13,600.00 13,600.00 13,370.00 13,435.00 0.0M
2022-10-20 13,720.00 13,720.00 13,270.00 13,270.00 0.0M
2022-10-19 13,360.00 13,390.00 13,300.00 13,300.00 0.0M
2022-10-18 13,720.00 13,720.00 13,385.00 13,385.00 0.0M
2022-10-17 13,610.00 13,860.00 13,350.00 13,370.00 0.0M
2022-10-14 13,460.00 13,610.00 13,460.00 13,605.00 0.0M
2022-10-13 13,455.00 13,630.00 13,455.00 13,460.00 0.0M
2022-10-12 13,330.00 13,420.00 13,315.00 13,420.00 0.0M
2022-10-11 13,250.00 13,420.00 13,240.00 13,365.00 0.0M
2022-10-07 13,230.00 13,230.00 13,100.00 13,100.00 0.0M
2022-10-06 13,310.00 13,395.00 13,305.00 13,310.00 0.0M
2022-10-05 13,450.00 13,450.00 13,365.00 13,415.00 0.0M
2022-10-04 14,130.00 14,130.00 13,315.00 13,365.00 0.0M
2022-09-30 13,650.00 13,720.00 13,610.00 13,645.00 0.0M
2022-09-29 13,720.00 13,800.00 13,640.00 13,785.00 0.0M
2022-09-28 13,720.00 13,720.00 13,535.00 13,575.00 0.0M
2022-09-27 13,725.00 13,810.00 13,725.00 13,780.00 0.0M
2022-09-26 13,840.00 13,900.00 13,725.00 13,725.00 0.0M
2022-09-23 14,065.00 14,160.00 14,045.00 14,120.00 0.0M
2022-09-22 14,140.00 14,325.00 14,045.00 14,270.00 0.0M
2022-09-21 14,340.00 14,440.00 14,235.00 14,440.00 0.0M
2022-09-20 14,210.00 14,225.00 14,115.00 14,175.00 0.0M
2022-09-19 14,085.00 14,210.00 14,085.00 14,120.00 0.0M
2022-09-16 14,225.00 14,225.00 14,040.00 14,040.00 0.0M
2022-09-15 14,180.00 14,195.00 14,070.00 14,115.00 0.0M
2022-09-14 14,275.00 14,305.00 14,175.00 14,215.00 0.0M
2022-09-13 14,425.00 14,525.00 14,385.00 14,525.00 0.0M
2022-09-08 13,460.00 13,580.00 13,420.00 13,475.00 0.0M
2022-09-07 13,560.00 13,560.00 13,435.00 13,490.00 0.0M
2022-09-06 13,720.00 13,790.00 13,675.00 13,780.00 0.0M
2022-09-05 13,755.00 13,765.00 13,730.00 13,760.00 0.0M
2022-09-02 13,610.00 13,660.00 13,600.00 13,630.00 0.0M
2022-09-01 13,840.00 13,890.00 13,730.00 13,745.00 0.0M
2022-08-31 14,265.00 14,265.00 13,900.00 14,050.00 0.0M
2022-08-30 14,355.00 14,355.00 13,840.00 13,900.00 0.0M
2022-08-29 14,150.00 14,150.00 14,100.00 14,120.00 0.0M
2022-08-26 14,350.00 14,350.00 13,905.00 14,010.00 0.0M
2022-08-25 14,350.00 14,350.00 14,125.00 14,205.00 0.0M
2022-08-24 14,135.00 14,350.00 14,120.00 14,350.00 0.0M
2022-08-23 13,845.00 14,100.00 13,845.00 14,045.00 0.0M
2022-08-22 13,840.00 13,840.00 13,630.00 13,680.00 0.0M
2022-08-19 13,575.00 13,670.00 13,530.00 13,585.00 0.0M
2022-08-18 13,570.00 13,605.00 13,490.00 13,490.00 0.0M
2022-08-17 13,475.00 13,615.00 13,420.00 13,615.00 0.0M
2022-08-16 13,760.00 13,775.00 13,590.00 13,720.00 0.0M
2022-08-12 14,070.00 14,125.00 13,995.00 14,115.00 0.0M
2022-08-11 13,825.00 13,910.00 13,800.00 13,910.00 0.0M
2022-08-10 13,925.00 13,945.00 13,825.00 13,825.00 0.0M
2022-08-09 13,920.00 13,920.00 13,655.00 13,750.00 0.0M
2022-08-08 13,600.00 13,745.00 13,600.00 13,710.00 0.0M
2022-08-05 13,770.00 13,900.00 13,730.00 13,855.00 0.0M
2022-08-04 13,370.00 13,370.00 13,225.00 13,225.00 0.0M
2022-08-03 13,425.00 13,680.00 13,380.00 13,670.00 0.0M
2022-08-02 13,630.00 13,745.00 13,445.00 13,660.00 0.0M
2022-08-01 14,320.00 14,375.00 14,065.00 14,065.00 0.0M
2022-07-29 13,970.00 14,060.00 13,960.00 14,010.00 0.0M
2022-07-28 13,510.00 13,910.00 13,510.00 13,830.00 0.0M
2022-07-27 13,430.00 13,530.00 13,340.00 13,405.00 0.0M
2022-07-26 13,240.00 13,385.00 13,240.00 13,300.00 0.0M
2022-07-25 12,970.00 12,970.00 12,780.00 12,820.00 0.0M
2022-07-22 12,650.00 12,710.00 12,550.00 12,590.00 0.0M
2022-07-21 13,035.00 13,035.00 12,865.00 12,960.00 0.0M
2022-07-20 13,280.00 13,280.00 13,010.00 13,115.00 0.0M
2022-07-19 13,420.00 13,450.00 13,385.00 13,400.00 0.0M
2022-07-18 13,205.00 13,300.00 13,125.00 13,265.00 0.0M
2022-07-15 13,215.00 13,220.00 13,055.00 13,075.00 0.0M
2022-07-14 13,295.00 13,305.00 13,190.00 13,290.00 0.0M
2022-07-13 13,020.00 13,060.00 12,895.00 12,980.00 0.0M
2022-07-12 13,740.00 13,750.00 13,630.00 13,630.00 0.0M
2022-07-11 13,800.00 13,935.00 13,700.00 13,720.00 0.0M
2022-07-08 13,310.00 13,445.00 13,305.00 13,305.00 0.0M
2022-07-07 12,920.00 13,225.00 12,920.00 13,100.00 0.0M
2022-07-06 12,840.00 12,910.00 12,665.00 12,710.00 0.0M
2022-07-05 13,620.00 13,620.00 13,550.00 13,550.00 0.0M
2022-07-04 13,860.00 13,860.00 13,530.00 13,535.00 0.0M
2022-07-01 14,190.00 14,260.00 13,910.00 14,000.00 0.0M
2022-06-30 14,360.00 14,375.00 14,295.00 14,375.00 0.0M
2022-06-29 14,135.00 14,230.00 14,135.00 14,195.00 0.0M
2022-06-28 14,020.00 14,110.00 13,980.00 14,110.00 0.0M
2022-06-27 13,645.00 13,840.00 13,645.00 13,835.00 0.0M
2022-06-24 13,840.00 13,915.00 13,680.00 13,710.00 0.0M
2022-06-23 14,360.00 14,360.00 14,010.00 14,015.00 0.0M
2022-06-22 14,740.00 14,740.00 14,460.00 14,460.00 0.0M
2022-06-21 14,950.00 14,950.00 14,725.00 14,740.00 0.0M
2022-06-20 15,020.00 15,020.00 14,925.00 14,925.00 0.0M
2022-06-17 15,100.00 15,130.00 15,010.00 15,105.00 0.0M
2022-06-16 14,875.00 14,990.00 14,875.00 14,940.00 0.0M
2022-06-15 14,910.00 14,965.00 14,795.00 14,860.00 0.0M
2022-06-14 14,990.00 15,055.00 14,905.00 15,020.00 0.0M
2022-06-13 15,385.00 15,435.00 15,140.00 15,140.00 0.0M
2022-06-10 15,310.00 15,395.00 15,310.00 15,385.00 0.0M
2022-06-09 15,355.00 15,360.00 15,255.00 15,285.00 0.0M
2022-06-08 15,110.00 15,360.00 15,110.00 15,310.00 0.0M
2022-06-07 14,820.00 14,905.00 14,800.00 14,905.00 0.0M
2022-06-03 15,090.00 15,140.00 15,085.00 15,100.00 0.0M
2022-06-02 14,820.00 14,850.00 14,745.00 14,845.00 0.0M
2022-05-31 15,220.00 15,340.00 15,170.00 15,340.00 0.0M
2022-05-30 15,155.00 15,180.00 15,150.00 15,165.00 0.0M
2022-05-27 15,075.00 15,170.00 15,075.00 15,155.00 0.0M
2022-05-26 14,690.00 14,715.00 14,620.00 14,715.00 0.0M
2022-05-25 14,870.00 14,870.00 14,820.00 14,840.00 0.0M
2022-05-24 14,795.00 14,795.00 14,705.00 14,730.00 0.0M
2022-05-23 15,000.00 15,060.00 15,000.00 15,055.00 0.0M
2022-05-20 14,795.00 14,860.00 14,755.00 14,860.00 0.0M
2022-05-19 14,635.00 14,710.00 14,585.00 14,675.00 0.0M
2022-05-18 14,700.00 14,790.00 14,685.00 14,745.00 0.0M
2022-05-17 14,620.00 14,620.00 14,460.00 14,485.00 0.0M
2022-05-16 14,515.00 14,610.00 14,505.00 14,530.00 0.0M
2022-05-13 14,135.00 14,330.00 14,135.00 14,300.00 0.0M
2022-05-12 14,095.00 14,105.00 13,905.00 13,905.00 0.0M
2022-05-11 13,690.00 14,025.00 13,690.00 13,965.00 0.0M
2022-05-10 13,970.00 14,090.00 13,860.00 14,080.00 0.0M
2022-05-09 14,235.00 14,235.00 14,110.00 14,125.00 0.0M
2022-05-06 14,500.00 14,500.00 14,360.00 14,360.00 0.0M
2022-05-04 14,450.00 14,455.00 14,390.00 14,405.00 0.0M
2022-05-03 14,525.00 14,540.00 14,420.00 14,420.00 0.0M
2022-05-02 14,830.00 14,830.00 14,645.00 14,690.00 0.0M
2022-04-29 14,830.00 14,850.00 14,735.00 14,850.00 0.0M
2022-04-28 14,845.00 14,900.00 14,815.00 14,840.00 0.0M
2022-04-27 14,560.00 14,730.00 14,550.00 14,730.00 0.0M
2022-04-26 14,765.00 14,790.00 14,700.00 14,790.00 0.0M
2022-04-25 14,865.00 14,905.00 14,650.00 14,690.00 0.0M
2022-04-22 15,070.00 15,085.00 14,965.00 14,970.00 0.0M
2022-04-21 15,020.00 15,115.00 14,990.00 15,070.00 0.0M
2022-04-20 14,860.00 14,920.00 14,800.00 14,825.00 0.0M
2022-04-19 15,110.00 15,110.00 14,870.00 14,975.00 0.0M
2022-04-18 14,695.00 14,795.00 14,680.00 14,680.00 0.0M
2022-04-15 16,750.00 16,750.00 14,550.00 14,645.00 0.0M
2022-04-14 14,645.00 14,725.00 14,590.00 14,725.00 0.0M
2022-04-13 14,595.00 14,595.00 14,500.00 14,540.00 0.0M
2022-04-12 14,440.00 14,495.00 14,350.00 14,490.00 0.0M
2022-04-11 14,630.00 14,730.00 14,540.00 14,565.00 0.0M
2022-04-08 14,275.00 14,415.00 14,265.00 14,335.00 0.0M
2022-04-07 14,090.00 14,140.00 14,015.00 14,125.00 0.0M
2022-04-06 14,120.00 14,240.00 14,120.00 14,240.00 0.0M
2022-04-05 13,950.00 14,020.00 13,950.00 13,975.00 0.0M
2022-04-04 13,895.00 13,895.00 13,815.00 13,885.00 0.0M
2022-04-01 14,150.00 14,175.00 13,940.00 13,940.00 0.0M
2022-03-31 14,450.00 14,460.00 14,350.00 14,405.00 0.0M
2022-03-30 14,370.00 14,400.00 14,265.00 14,400.00 0.0M
2022-03-29 14,765.00 14,765.00 14,465.00 14,465.00 0.0M
2022-03-28 14,885.00 14,910.00 14,765.00 14,770.00 0.0M
2022-03-25 14,880.00 14,905.00 14,765.00 14,765.00 0.0M
2022-03-24 15,025.00 15,050.00 14,860.00 14,880.00 0.0M
2022-03-23 14,815.00 14,850.00 14,775.00 14,850.00 0.0M
2022-03-22 14,785.00 14,945.00 14,710.00 14,875.00 0.0M
2022-03-21 14,615.00 14,700.00 14,495.00 14,680.00 0.0M
2022-03-18 14,490.00 14,685.00 14,490.00 14,625.00 0.0M
2022-03-17 14,380.00 14,425.00 14,345.00 14,370.00 0.0M
2022-03-16 14,400.00 14,600.00 14,380.00 14,510.00 0.0M
2022-03-15 14,615.00 14,615.00 14,350.00 14,350.00 0.0M
2022-03-14 14,690.00 14,740.00 14,605.00 14,705.00 0.0M
2022-03-11 14,565.00 14,785.00 14,565.00 14,655.00 0.0M
2022-03-10 14,505.00 14,690.00 14,500.00 14,565.00 0.0M
2022-03-08 14,800.00 14,800.00 14,380.00 14,745.00 0.0M
2022-03-07 14,465.00 14,785.00 14,410.00 14,740.00 0.0M
2022-03-04 14,590.00 14,590.00 14,495.00 14,495.00 0.0M
2022-03-03 14,460.00 14,645.00 14,390.00 14,645.00 0.0M
2022-03-02 14,730.00 14,730.00 14,420.00 14,455.00 0.0M
2022-02-28 14,145.00 14,185.00 13,880.00 14,170.00 0.1M
2022-02-25 14,425.00 14,480.00 14,255.00 14,450.00 0.0M
2022-02-24 14,560.00 14,965.00 14,435.00 14,965.00 0.1M
2022-02-23 14,220.00 14,365.00 14,215.00 14,365.00 0.0M
2022-02-22 13,940.00 14,215.00 13,870.00 14,215.00 0.0M
2022-02-21 13,900.00 13,900.00 13,870.00 13,895.00 0.0M
2022-02-18 13,750.00 13,905.00 13,750.00 13,900.00 0.0M
2022-02-17 13,770.00 13,790.00 13,755.00 13,790.00 0.0M
2022-02-16 13,480.00 13,605.00 13,470.00 13,605.00 0.0M
2022-02-15 13,720.00 13,740.00 13,620.00 13,660.00 0.0M
2022-02-14 13,995.00 13,995.00 13,795.00 13,930.00 0.0M
2022-02-11 13,735.00 13,775.00 13,630.00 13,660.00 0.0M
2022-02-10 13,790.00 14,020.00 13,790.00 13,995.00 0.0M
2022-02-09 13,690.00 13,715.00 13,555.00 13,715.00 0.0M
2022-02-08 14,140.00 14,145.00 13,590.00 13,725.00 0.0M
2022-02-07 13,500.00 13,735.00 13,500.00 13,705.00 0.0M
2022-02-04 13,365.00 13,580.00 13,365.00 13,545.00 0.0M
2022-02-03 13,365.00 13,490.00 13,285.00 13,355.00 0.0M
2022-01-28 12,485.00 12,630.00 12,485.00 12,610.00 0.0M
2022-01-27 12,415.00 12,480.00 12,415.00 12,480.00 0.0M
2022-01-26 12,165.00 12,255.00 12,110.00 12,145.00 0.0M
2022-01-25 12,255.00 12,255.00 12,105.00 12,140.00 0.0M
2022-01-24 12,340.00 12,365.00 12,230.00 12,340.00 0.0M
2022-01-21 12,250.00 12,355.00 12,180.00 12,255.00 0.0M
2022-01-20 12,000.00 12,100.00 11,975.00 12,060.00 0.0M
2022-01-19 11,765.00 11,925.00 11,765.00 11,925.00 0.0M
2022-01-18 11,850.00 11,850.00 11,785.00 11,850.00 0.0M
2022-01-17 11,970.00 11,970.00 11,850.00 11,850.00 0.0M
2022-01-14 11,995.00 11,995.00 11,770.00 11,865.00 0.0M
2022-01-13 12,085.00 12,135.00 11,995.00 12,020.00 0.0M
2022-01-12 12,010.00 12,055.00 11,950.00 12,025.00 0.0M
2022-01-11 12,055.00 12,055.00 11,930.00 12,010.00 0.0M
2022-01-10 12,110.00 12,130.00 12,080.00 12,120.00 0.0M
2022-01-07 11,930.00 12,005.00 11,930.00 11,990.00 0.0M
2022-01-06 11,810.00 12,045.00 11,810.00 11,820.00 0.0M
2022-01-05 11,585.00 12,000.00 11,585.00 11,990.00 0.0M
2022-01-04 11,750.00 11,805.00 11,715.00 11,800.00 0.0M
2022-01-03 11,825.00 11,835.00 11,680.00 11,825.00 0.0M