Samsung Kodex Us S&P500 Buffer March Active ETF (KRX:0026E0)
South Korea · Delayed Price · Currency is KRW 11,555
-45 (-0.39%)
At close: Sep 23, 2026
KRX:0026E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,550.00 | 11,560.00 | 11,550.00 | 11,555.00 | - | -0.39% | 1 |
| Sep 22, 2026 | 11,765.00 | 11,765.00 | 11,570.00 | 11,600.00 | 11,600.00 | -1.69% | 27 |
| Sep 21, 2026 | 11,760.00 | 11,805.00 | 11,760.00 | 11,800.00 | 11,800.00 | 0.34% | 29 |
| Sep 18, 2026 | 11,755.00 | 11,765.00 | 11,725.00 | 11,760.00 | 11,760.00 | 0.56% | 16 |
| Sep 17, 2026 | 11,620.00 | 11,700.00 | 11,620.00 | 11,695.00 | 11,695.00 | 1.30% | 238 |
| Sep 16, 2026 | 11,520.00 | 11,600.00 | 11,515.00 | 11,545.00 | 11,545.00 | 0.04% | 1,047 |
| Sep 15, 2026 | 11,450.00 | 11,540.00 | 11,445.00 | 11,540.00 | 11,540.00 | 1.01% | 666 |
| Sep 14, 2026 | 11,400.00 | 11,440.00 | 11,400.00 | 11,425.00 | 11,425.00 | -0.13% | 38 |
| Sep 11, 2026 | 11,445.00 | 11,445.00 | 11,440.00 | 11,440.00 | 11,440.00 | 0.44% | 35 |
| Sep 10, 2026 | 11,410.00 | 11,410.00 | 11,390.00 | 11,390.00 | 11,390.00 | -0.31% | 128 |
| Sep 9, 2026 | 11,410.00 | 11,425.00 | 11,410.00 | 11,425.00 | 11,425.00 | - | 9 |
| Sep 8, 2026 | 11,440.00 | 11,440.00 | 11,365.00 | 11,425.00 | 11,425.00 | -0.13% | 47 |
| Sep 7, 2026 | 11,520.00 | 11,520.00 | 11,435.00 | 11,440.00 | 11,440.00 | -1.08% | 91 |
| Sep 4, 2026 | 11,560.00 | 11,600.00 | 11,560.00 | 11,565.00 | 11,565.00 | 0.04% | 23 |
| Sep 3, 2026 | 11,580.00 | 11,580.00 | 11,550.00 | 11,560.00 | 11,560.00 | -0.17% | 142 |
| Sep 2, 2026 | 11,580.00 | 11,580.00 | 11,530.00 | 11,580.00 | 11,580.00 | -0.09% | 424 |
| Sep 1, 2026 | 11,570.00 | 11,650.00 | 11,570.00 | 11,590.00 | 11,590.00 | 0.17% | 488 |
| Aug 31, 2026 | 11,690.00 | 11,690.00 | 11,570.00 | 11,570.00 | 11,570.00 | -1.24% | 32 |
| Aug 28, 2026 | 11,715.00 | 11,720.00 | 11,715.00 | 11,715.00 | 11,715.00 | - | 21 |
| Aug 27, 2026 | 11,750.00 | 11,755.00 | 11,715.00 | 11,715.00 | 11,715.00 | -0.13% | 115 |
| Aug 26, 2026 | 11,715.00 | 11,730.00 | 11,715.00 | 11,730.00 | 11,730.00 | 0.09% | 49 |
| Aug 25, 2026 | 11,675.00 | 11,720.00 | 11,620.00 | 11,720.00 | 11,720.00 | 0.34% | 148 |
| Aug 24, 2026 | 11,645.00 | 11,725.00 | 11,645.00 | 11,680.00 | 11,680.00 | 0.47% | 180 |
| Aug 21, 2026 | 11,725.00 | 11,730.00 | 11,605.00 | 11,625.00 | 11,625.00 | -0.94% | 554 |
| Aug 20, 2026 | 11,795.00 | 11,805.00 | 11,730.00 | 11,735.00 | 11,735.00 | -0.59% | 78 |
| Aug 19, 2026 | 11,850.00 | 11,920.00 | 11,805.00 | 11,805.00 | 11,805.00 | -1.25% | 26 |
| Aug 18, 2026 | 11,995.00 | 11,995.00 | 11,890.00 | 11,955.00 | 11,955.00 | -0.46% | 38 |
| Aug 14, 2026 | 12,040.00 | 12,040.00 | 11,955.00 | 12,010.00 | 12,010.00 | 0.46% | 128 |
| Aug 13, 2026 | 11,970.00 | 11,970.00 | 11,955.00 | 11,955.00 | 11,955.00 | -0.13% | 53 |
| Aug 12, 2026 | 11,975.00 | 11,990.00 | 11,940.00 | 11,970.00 | 11,970.00 | 0.59% | 5,742 |
| Aug 11, 2026 | 11,980.00 | 11,985.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.25% | 142 |
| Aug 10, 2026 | 11,960.00 | 11,960.00 | 11,925.00 | 11,930.00 | 11,930.00 | -0.42% | 119 |
| Aug 7, 2026 | 11,980.00 | 11,980.00 | 11,915.00 | 11,980.00 | 11,980.00 | - | 17 |
| Aug 6, 2026 | 11,935.00 | 12,020.00 | 11,890.00 | 11,980.00 | 11,980.00 | -0.17% | 632 |
| Aug 5, 2026 | 12,000.00 | 12,060.00 | 11,930.00 | 12,000.00 | 12,000.00 | - | 491 |
| Aug 4, 2026 | 11,940.00 | 12,000.00 | 11,940.00 | 12,000.00 | 12,000.00 | 0.76% | 394 |
| Aug 3, 2026 | 11,950.00 | 11,950.00 | 11,910.00 | 11,910.00 | 11,910.00 | 0.46% | 393 |
| Jul 31, 2026 | 11,860.00 | 11,915.00 | 11,855.00 | 11,855.00 | 11,855.00 | -0.46% | 353 |
| Jul 30, 2026 | 11,910.00 | 12,005.00 | 11,910.00 | 11,910.00 | 11,910.00 | - | 27 |
| Jul 29, 2026 | 12,100.00 | 12,100.00 | 11,910.00 | 11,910.00 | 11,910.00 | -1.57% | 1,640 |
| Jul 28, 2026 | 12,185.00 | 12,185.00 | 12,065.00 | 12,100.00 | 12,100.00 | -1.06% | 1,497 |
| Jul 27, 2026 | 12,065.00 | 12,235.00 | 12,060.00 | 12,230.00 | 12,230.00 | 0.78% | 2,862 |
| Jul 24, 2026 | 12,170.00 | 12,170.00 | 12,135.00 | 12,135.00 | 12,135.00 | -0.29% | 48 |
| Jul 23, 2026 | 12,150.00 | 12,265.00 | 12,150.00 | 12,170.00 | 12,170.00 | -0.57% | 262 |
| Jul 22, 2026 | 12,240.00 | 12,240.00 | 12,200.00 | 12,240.00 | 12,240.00 | - | 1,125 |
| Jul 21, 2026 | 12,230.00 | 12,245.00 | 12,145.00 | 12,240.00 | 12,240.00 | -0.04% | 174 |
| Jul 20, 2026 | 12,265.00 | 12,370.00 | 12,245.00 | 12,245.00 | 12,245.00 | -0.49% | 81 |
| Jul 16, 2026 | 12,310.00 | 12,380.00 | 12,305.00 | 12,305.00 | 12,305.00 | -0.61% | 203 |
| Jul 15, 2026 | 12,300.00 | 12,410.00 | 12,300.00 | 12,380.00 | 12,380.00 | 0.53% | 124 |
| Jul 14, 2026 | 12,430.00 | 12,430.00 | 12,240.00 | 12,315.00 | 12,315.00 | -1.48% | 795 |