Samsung Kodex US Financial Tech Active ETF (KRX:0028X0)
South Korea · Delayed Price · Currency is KRW 11,215
-55 (-0.49%)
At close: Sep 23, 2026
KRX:0028X0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,430.00 | 11,445.00 | 11,205.00 | 11,270.00 | 11,270.00 | -0.88% | 14,306 |
| Sep 21, 2026 | 11,395.00 | 11,395.00 | 11,310.00 | 11,370.00 | 11,370.00 | 0.18% | 2,200 |
| Sep 18, 2026 | 11,315.00 | 11,350.00 | 11,245.00 | 11,350.00 | 11,350.00 | -0.09% | 2,590 |
| Sep 17, 2026 | 11,320.00 | 11,360.00 | 11,210.00 | 11,360.00 | 11,360.00 | -0.26% | 4,692 |
| Sep 16, 2026 | 11,385.00 | 11,425.00 | 11,285.00 | 11,390.00 | 11,390.00 | -0.65% | 2,682 |
| Sep 15, 2026 | 11,405.00 | 11,465.00 | 11,390.00 | 11,465.00 | 11,465.00 | 1.33% | 1,635 |
| Sep 14, 2026 | 11,250.00 | 11,315.00 | 11,250.00 | 11,315.00 | 11,315.00 | 0.76% | 1,054 |
| Sep 11, 2026 | 11,270.00 | 11,270.00 | 11,190.00 | 11,230.00 | 11,230.00 | 0.18% | 718 |
| Sep 10, 2026 | 11,225.00 | 11,225.00 | 11,120.00 | 11,210.00 | 11,210.00 | -1.45% | 6,176 |
| Sep 9, 2026 | 11,325.00 | 11,430.00 | 11,325.00 | 11,375.00 | 11,375.00 | -1.77% | 6,032 |
| Sep 8, 2026 | 11,660.00 | 11,660.00 | 11,555.00 | 11,580.00 | 11,580.00 | -0.90% | 2,113 |
| Sep 7, 2026 | 11,645.00 | 11,730.00 | 11,605.00 | 11,685.00 | 11,685.00 | -1.27% | 3,512 |
| Sep 4, 2026 | 11,900.00 | 11,900.00 | 11,795.00 | 11,835.00 | 11,835.00 | 1.11% | 8,139 |
| Sep 3, 2026 | 11,695.00 | 11,735.00 | 11,660.00 | 11,705.00 | 11,705.00 | 1.34% | 5,164 |
| Sep 2, 2026 | 11,720.00 | 11,720.00 | 11,550.00 | 11,550.00 | 11,550.00 | -3.10% | 14,051 |
| Sep 1, 2026 | 11,925.00 | 11,940.00 | 11,795.00 | 11,920.00 | 11,920.00 | -0.58% | 8,168 |
| Aug 31, 2026 | 12,080.00 | 12,080.00 | 11,920.00 | 11,990.00 | 11,990.00 | -1.07% | 2,717 |
| Aug 28, 2026 | 12,300.00 | 12,315.00 | 12,120.00 | 12,120.00 | 12,120.00 | -1.46% | 3,526 |
| Aug 27, 2026 | 12,340.00 | 12,360.00 | 12,245.00 | 12,300.00 | 12,300.00 | -0.45% | 2,949 |
| Aug 26, 2026 | 12,370.00 | 12,370.00 | 12,280.00 | 12,355.00 | 12,355.00 | 0.94% | 3,946 |
| Aug 25, 2026 | 12,250.00 | 12,255.00 | 12,185.00 | 12,240.00 | 12,240.00 | 1.32% | 11,034 |
| Aug 24, 2026 | 12,175.00 | 12,175.00 | 12,030.00 | 12,080.00 | 12,080.00 | 1.00% | 7,044 |
| Aug 21, 2026 | 11,940.00 | 11,960.00 | 11,860.00 | 11,960.00 | 11,960.00 | -1.24% | 3,012 |
| Aug 20, 2026 | 12,155.00 | 12,155.00 | 11,980.00 | 12,110.00 | 12,110.00 | -0.12% | 1,641 |
| Aug 19, 2026 | 12,260.00 | 12,260.00 | 12,095.00 | 12,125.00 | 12,125.00 | -0.94% | 2,305 |
| Aug 18, 2026 | 12,265.00 | 12,265.00 | 12,165.00 | 12,240.00 | 12,240.00 | -1.41% | 22,397 |
| Aug 14, 2026 | 12,480.00 | 12,550.00 | 12,390.00 | 12,415.00 | 12,415.00 | 2.39% | 16,752 |
| Aug 13, 2026 | 12,135.00 | 12,135.00 | 12,070.00 | 12,125.00 | 12,125.00 | -0.12% | 7,423 |
| Aug 12, 2026 | 12,160.00 | 12,160.00 | 12,050.00 | 12,140.00 | 12,140.00 | - | 4,580 |
| Aug 11, 2026 | 12,135.00 | 12,180.00 | 12,110.00 | 12,140.00 | 12,140.00 | 0.41% | 1,192 |
| Aug 10, 2026 | 12,040.00 | 12,100.00 | 12,010.00 | 12,090.00 | 12,090.00 | -0.17% | 6,078 |
| Aug 7, 2026 | 12,200.00 | 12,225.00 | 12,110.00 | 12,110.00 | 12,110.00 | -0.74% | 1,872 |
| Aug 6, 2026 | 12,195.00 | 12,210.00 | 12,145.00 | 12,200.00 | 12,200.00 | 0.91% | 17,987 |
| Aug 5, 2026 | 12,065.00 | 12,145.00 | 12,055.00 | 12,090.00 | 12,090.00 | 0.79% | 7,272 |
| Aug 4, 2026 | 12,045.00 | 12,045.00 | 11,940.00 | 11,995.00 | 11,995.00 | 1.44% | 9,591 |
| Aug 3, 2026 | 11,945.00 | 11,945.00 | 11,790.00 | 11,825.00 | 11,825.00 | -1.09% | 4,698 |
| Jul 31, 2026 | 11,910.00 | 12,010.00 | 11,900.00 | 11,955.00 | 11,955.00 | 0.34% | 10,870 |
| Jul 30, 2026 | 12,030.00 | 12,030.00 | 11,890.00 | 11,915.00 | 11,915.00 | -1.72% | 5,990 |
| Jul 29, 2026 | 12,240.00 | 12,270.00 | 12,070.00 | 12,145.00 | 12,123.00 | 0.79% | 12,686 |
| Jul 28, 2026 | 12,120.00 | 12,185.00 | 12,035.00 | 12,050.00 | 12,028.17 | 0.88% | 12,487 |
| Jul 27, 2026 | 11,840.00 | 11,955.00 | 11,825.00 | 11,945.00 | 11,923.36 | 1.44% | 1,795 |
| Jul 24, 2026 | 11,900.00 | 11,900.00 | 11,680.00 | 11,775.00 | 11,753.67 | -1.55% | 17,980 |
| Jul 23, 2026 | 12,005.00 | 12,005.00 | 11,890.00 | 11,960.00 | 11,938.34 | -0.99% | 7,909 |
| Jul 22, 2026 | 12,145.00 | 12,145.00 | 12,040.00 | 12,080.00 | 12,058.12 | -0.17% | 5,445 |
| Jul 21, 2026 | 12,145.00 | 12,150.00 | 12,090.00 | 12,100.00 | 12,078.08 | 0.12% | 4,614 |
| Jul 20, 2026 | 12,195.00 | 12,225.00 | 12,045.00 | 12,085.00 | 12,063.11 | -1.79% | 19,092 |
| Jul 16, 2026 | 12,350.00 | 12,370.00 | 12,230.00 | 12,305.00 | 12,282.71 | 1.44% | 29,171 |
| Jul 15, 2026 | 12,020.00 | 12,135.00 | 11,995.00 | 12,130.00 | 12,108.03 | 1.29% | 72,219 |
| Jul 14, 2026 | 12,000.00 | 12,040.00 | 11,915.00 | 11,975.00 | 11,953.31 | 0.13% | 11,655 |
| Jul 13, 2026 | 11,955.00 | 11,985.00 | 11,920.00 | 11,960.00 | 11,938.34 | 0.38% | 4,817 |