Kim Korea index Active Korea Treasury and agency Bonds Etf (272910.KS) KSC

109,415.00

-75(-0.07%)

Updated at October 21 02:47PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 2025109,485109,415109,415109,485109,41537
October 20, 2025109,490109,490109,490109,490109,465110
October 17, 2025109,495109,520109,520109,570109,49570
October 16, 2025109,610109,425109,425109,635109,42541
October 15, 2025109,600109,625109,625109,630109,58528
October 14, 2025109,445109,485109,485109,485109,43592
October 13, 2025109,275109,250109,250109,275109,25012
October 10, 2025109,100109,140109,140109,140109,035455
October 02, 2025109,190109,085109,085109,190109,08540
October 01, 2025109,155109,140109,140109,180109,08049
September 30, 2025109,160109,125109,125109,195109,125503
September 29, 2025109,195109,195109,195109,205109,170109
September 26, 2025109,295109,190109,190109,295109,105204
September 25, 2025109,385109,385109,385109,385109,3854
September 24, 2025109,605109,605109,605109,605109,6053
September 23, 2025109,560109,615109,615109,630109,560521
September 22, 2025109,685109,560109,560109,685109,5607
September 19, 2025109,780109,700109,700109,780109,70062
September 18, 2025109,745109,815109,815109,815109,710328
September 17, 2025109,715109,715109,715109,715109,690218
September 16, 2025109,655109,710109,710109,710109,6557
September 15, 2025109,605109,590109,590109,605109,545137
September 12, 2025109,655109,615109,615109,655109,615114
September 11, 2025109,620109,620109,620109,620109,6203
September 10, 2025109,585109,550109,550109,585109,5506
September 09, 2025109,545109,575109,575109,575109,54531
September 08, 2025109,510109,435109,435109,510109,43535
September 05, 2025109,405109,380109,380109,405109,380241
September 04, 2025109,360109,280109,280109,360109,28070
September 03, 2025109,405109,235109,235109,405109,2359
September 02, 2025109,480109,460109,460109,495109,43031
September 01, 2025109,555109,555109,555109,555109,5555
August 29, 2025109,545109,495109,495109,545109,47047
August 28, 2025109,575109,525109,525109,575109,52529
August 27, 2025109,475109,470109,470109,505109,47027
August 26, 2025109,455109,460109,460109,475109,44539
August 25, 2025109,435109,445109,445109,445109,420156
August 22, 2025109,295109,280109,280109,340109,280111
August 21, 2025109,295109,295109,295109,295109,295608
August 20, 2025109,320109,285109,285109,320109,285441
August 19, 2025109,410109,320109,320109,410109,32070
August 18, 2025109,455109,410109,410109,455109,41014
August 14, 2025109,495109,495109,495109,495109,4952
August 13, 2025109,435109,410109,410109,435109,41021
August 12, 2025109,430109,400109,400109,430109,395827
August 11, 2025109,480109,430109,430109,480109,430541
August 08, 2025109,495109,495109,495109,505109,49526
August 07, 2025109,495109,495109,495109,495109,49036
August 06, 2025109,375109,430109,430109,445109,375246
August 05, 2025109,400109,405109,405109,405109,4003,709
August 04, 2025109,485109,345109,345109,485109,345309
August 01, 2025109,165109,165109,165109,170109,16512
July 31, 2025109,185109,185109,185109,185109,185131
July 30, 2025109,255109,220109,220109,255109,22096
July 29, 2025109,165109,200109,200109,240109,165172
July 28, 2025109,045109,090109,090109,090109,045151
July 25, 2025109,050108,985108,985109,050108,98535
July 24, 2025109,095109,085109,085109,095109,070529
July 23, 2025109,135109,120109,120109,135109,09514
July 22, 2025109,005109,020109,020109,025109,00523