Samsung Kodex Us Ai Software Top10 ETF (KRX:0041D0)
South Korea · Delayed Price · Currency is KRW 13,995
-30 (-0.21%)
At close: Sep 23, 2026
KRX:0041D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14,135.00 | 14,215.00 | 13,530.00 | 14,025.00 | 14,025.00 | 1.78% | 189,003 |
| Sep 21, 2026 | 13,865.00 | 13,875.00 | 13,780.00 | 13,780.00 | 13,780.00 | -2.17% | 43,498 |
| Sep 18, 2026 | 14,070.00 | 14,100.00 | 13,980.00 | 14,085.00 | 14,085.00 | 0.11% | 72,799 |
| Sep 17, 2026 | 13,975.00 | 14,095.00 | 13,935.00 | 14,070.00 | 14,070.00 | 1.85% | 41,726 |
| Sep 16, 2026 | 13,785.00 | 13,875.00 | 13,755.00 | 13,815.00 | 13,815.00 | 0.62% | 84,330 |
| Sep 15, 2026 | 13,610.00 | 14,200.00 | 13,595.00 | 13,730.00 | 13,730.00 | 7.10% | 97,704 |
| Sep 14, 2026 | 12,925.00 | 12,925.00 | 12,645.00 | 12,820.00 | 12,820.00 | -0.81% | 83,534 |
| Sep 11, 2026 | 12,845.00 | 12,965.00 | 12,835.00 | 12,925.00 | 12,925.00 | 0.39% | 130,349 |
| Sep 10, 2026 | 12,880.00 | 12,925.00 | 12,845.00 | 12,875.00 | 12,875.00 | 0.59% | 39,517 |
| Sep 9, 2026 | 12,810.00 | 12,860.00 | 12,775.00 | 12,800.00 | 12,800.00 | -1.01% | 59,704 |
| Sep 8, 2026 | 12,980.00 | 13,030.00 | 12,885.00 | 12,930.00 | 12,930.00 | -0.39% | 28,936 |
| Sep 7, 2026 | 12,940.00 | 13,040.00 | 12,850.00 | 12,980.00 | 12,980.00 | -2.77% | 34,847 |
| Sep 4, 2026 | 13,420.00 | 13,430.00 | 13,325.00 | 13,350.00 | 13,350.00 | 1.79% | 100,316 |
| Sep 3, 2026 | 13,095.00 | 13,180.00 | 13,090.00 | 13,115.00 | 13,115.00 | 0.69% | 187,480 |
| Sep 2, 2026 | 13,195.00 | 13,195.00 | 12,990.00 | 13,025.00 | 13,025.00 | -4.75% | 62,765 |
| Sep 1, 2026 | 13,630.00 | 13,770.00 | 13,595.00 | 13,675.00 | 13,675.00 | 1.18% | 21,735 |
| Aug 31, 2026 | 13,630.00 | 13,675.00 | 13,495.00 | 13,515.00 | 13,515.00 | -0.84% | 48,710 |
| Aug 28, 2026 | 13,795.00 | 13,810.00 | 13,630.00 | 13,630.00 | 13,630.00 | 3.97% | 47,654 |
| Aug 27, 2026 | 13,145.00 | 13,205.00 | 13,055.00 | 13,110.00 | 13,110.00 | 3.47% | 91,323 |
| Aug 26, 2026 | 12,670.00 | 12,710.00 | 12,615.00 | 12,670.00 | 12,670.00 | -1.32% | 15,623 |
| Aug 25, 2026 | 12,755.00 | 12,845.00 | 12,710.00 | 12,840.00 | 12,840.00 | -1.23% | 13,414 |
| Aug 24, 2026 | 13,140.00 | 13,195.00 | 12,985.00 | 13,000.00 | 13,000.00 | 1.09% | 25,338 |
| Aug 21, 2026 | 12,900.00 | 12,905.00 | 12,790.00 | 12,860.00 | 12,860.00 | -1.87% | 29,517 |
| Aug 20, 2026 | 13,140.00 | 13,140.00 | 13,005.00 | 13,105.00 | 13,105.00 | 1.28% | 18,330 |
| Aug 19, 2026 | 13,155.00 | 13,155.00 | 12,905.00 | 12,940.00 | 12,940.00 | -1.56% | 32,595 |
| Aug 18, 2026 | 13,285.00 | 13,305.00 | 13,130.00 | 13,145.00 | 13,145.00 | -5.12% | 89,913 |
| Aug 14, 2026 | 13,885.00 | 13,915.00 | 13,810.00 | 13,855.00 | 13,855.00 | 3.28% | 80,539 |
| Aug 13, 2026 | 13,395.00 | 13,415.00 | 13,310.00 | 13,415.00 | 13,415.00 | -0.11% | 67,631 |
| Aug 12, 2026 | 13,440.00 | 13,465.00 | 13,390.00 | 13,430.00 | 13,430.00 | -1.25% | 110,121 |
| Aug 11, 2026 | 13,610.00 | 13,665.00 | 13,570.00 | 13,600.00 | 13,600.00 | 1.72% | 69,716 |
| Aug 10, 2026 | 13,160.00 | 13,370.00 | 13,160.00 | 13,370.00 | 13,370.00 | 3.72% | 27,482 |
| Aug 7, 2026 | 12,840.00 | 13,000.00 | 12,820.00 | 12,890.00 | 12,890.00 | 0.16% | 33,221 |
| Aug 6, 2026 | 12,900.00 | 12,985.00 | 12,765.00 | 12,870.00 | 12,870.00 | -4.74% | 27,018 |
| Aug 5, 2026 | 13,455.00 | 13,525.00 | 13,415.00 | 13,510.00 | 13,510.00 | 4.53% | 195,520 |
| Aug 4, 2026 | 12,850.00 | 12,965.00 | 12,705.00 | 12,925.00 | 12,925.00 | 7.00% | 63,604 |
| Aug 3, 2026 | 12,065.00 | 12,300.00 | 12,060.00 | 12,080.00 | 12,080.00 | 0.17% | 50,446 |
| Jul 31, 2026 | 11,970.00 | 12,265.00 | 11,970.00 | 12,060.00 | 12,060.00 | 1.22% | 50,593 |
| Jul 30, 2026 | 11,890.00 | 12,045.00 | 11,890.00 | 11,915.00 | 11,915.00 | 1.38% | 25,500 |
| Jul 29, 2026 | 11,840.00 | 11,915.00 | 11,630.00 | 11,765.00 | 11,753.00 | -1.79% | 48,248 |
| Jul 28, 2026 | 11,980.00 | 12,040.00 | 11,910.00 | 11,980.00 | 11,967.78 | 2.22% | 68,953 |
| Jul 27, 2026 | 11,615.00 | 11,725.00 | 11,565.00 | 11,720.00 | 11,708.05 | 1.74% | 33,820 |
| Jul 24, 2026 | 11,665.00 | 11,665.00 | 11,500.00 | 11,520.00 | 11,508.25 | -3.56% | 64,012 |
| Jul 23, 2026 | 11,985.00 | 12,010.00 | 11,875.00 | 11,945.00 | 11,932.82 | -3.47% | 75,710 |
| Jul 22, 2026 | 12,290.00 | 12,380.00 | 12,265.00 | 12,375.00 | 12,362.38 | 1.02% | 50,061 |
| Jul 21, 2026 | 12,265.00 | 12,370.00 | 12,245.00 | 12,250.00 | 12,237.51 | 0.41% | 55,950 |
| Jul 20, 2026 | 12,355.00 | 12,390.00 | 12,200.00 | 12,200.00 | 12,187.56 | -2.32% | 34,758 |
| Jul 16, 2026 | 12,540.00 | 12,550.00 | 12,485.00 | 12,490.00 | 12,477.26 | -1.15% | 84,927 |
| Jul 15, 2026 | 12,635.00 | 12,715.00 | 12,620.00 | 12,635.00 | 12,622.11 | 0.76% | 24,253 |
| Jul 14, 2026 | 12,580.00 | 12,580.00 | 12,400.00 | 12,540.00 | 12,527.21 | -1.18% | 92,624 |
| Jul 13, 2026 | 12,655.00 | 12,690.00 | 12,585.00 | 12,690.00 | 12,677.06 | -2.46% | 35,582 |