Samsung Kodex Us S&P500 Active ETF (KRX:0041E0)
South Korea · Delayed Price · Currency is KRW 16,300
+35 (0.22%)
At close: Sep 23, 2026
KRX:0041E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16,265.00 | 16,300.00 | 16,175.00 | 16,300.00 | - | 0.22% | 49,432 |
| Sep 22, 2026 | 16,445.00 | 16,580.00 | 15,780.00 | 16,265.00 | 16,265.00 | -0.31% | 310,087 |
| Sep 21, 2026 | 16,320.00 | 16,365.00 | 16,255.00 | 16,315.00 | 16,315.00 | 0.52% | 278,769 |
| Sep 18, 2026 | 16,045.00 | 16,240.00 | 16,045.00 | 16,230.00 | 16,230.00 | 1.60% | 91,417 |
| Sep 17, 2026 | 15,825.00 | 16,000.00 | 15,825.00 | 15,975.00 | 15,975.00 | 1.40% | 41,314 |
| Sep 16, 2026 | 15,705.00 | 15,780.00 | 15,655.00 | 15,755.00 | 15,755.00 | 0.90% | 65,546 |
| Sep 15, 2026 | 15,525.00 | 15,630.00 | 15,480.00 | 15,615.00 | 15,615.00 | 0.68% | 58,155 |
| Sep 14, 2026 | 15,560.00 | 15,620.00 | 15,470.00 | 15,510.00 | 15,510.00 | -0.32% | 102,011 |
| Sep 11, 2026 | 15,610.00 | 15,610.00 | 15,460.00 | 15,560.00 | 15,560.00 | -0.35% | 42,182 |
| Sep 10, 2026 | 15,720.00 | 15,720.00 | 15,545.00 | 15,615.00 | 15,615.00 | -0.03% | 28,269 |
| Sep 9, 2026 | 15,730.00 | 15,730.00 | 15,590.00 | 15,620.00 | 15,620.00 | -0.48% | 62,337 |
| Sep 8, 2026 | 15,710.00 | 15,780.00 | 15,630.00 | 15,695.00 | 15,695.00 | -0.10% | 126,932 |
| Sep 7, 2026 | 15,800.00 | 15,800.00 | 15,605.00 | 15,710.00 | 15,710.00 | -0.79% | 44,469 |
| Sep 4, 2026 | 15,865.00 | 15,930.00 | 15,785.00 | 15,835.00 | 15,835.00 | 1.15% | 115,048 |
| Sep 3, 2026 | 15,655.00 | 15,720.00 | 15,610.00 | 15,655.00 | 15,655.00 | 0.03% | 79,224 |
| Sep 2, 2026 | 15,795.00 | 15,815.00 | 15,635.00 | 15,650.00 | 15,650.00 | -1.82% | 52,363 |
| Sep 1, 2026 | 15,940.00 | 15,965.00 | 15,855.00 | 15,940.00 | 15,940.00 | - | 45,203 |
| Aug 31, 2026 | 16,115.00 | 16,115.00 | 15,915.00 | 15,940.00 | 15,940.00 | -1.21% | 146,204 |
| Aug 28, 2026 | 16,185.00 | 16,250.00 | 16,095.00 | 16,135.00 | 16,135.00 | -0.28% | 66,157 |
| Aug 27, 2026 | 16,190.00 | 16,310.00 | 16,120.00 | 16,180.00 | 16,180.00 | 0.75% | 79,167 |
| Aug 26, 2026 | 15,955.00 | 16,095.00 | 15,940.00 | 16,060.00 | 16,060.00 | 0.38% | 98,274 |
| Aug 25, 2026 | 15,840.00 | 16,000.00 | 15,825.00 | 16,000.00 | 16,000.00 | -0.25% | 189,108 |
| Aug 24, 2026 | 16,055.00 | 16,130.00 | 15,970.00 | 16,040.00 | 16,040.00 | 0.06% | 116,956 |
| Aug 21, 2026 | 16,105.00 | 16,105.00 | 15,960.00 | 16,030.00 | 16,030.00 | -2.02% | 115,686 |
| Aug 20, 2026 | 16,385.00 | 16,390.00 | 16,235.00 | 16,360.00 | 16,360.00 | -0.21% | 24,561 |
| Aug 19, 2026 | 16,600.00 | 16,600.00 | 16,350.00 | 16,395.00 | 16,395.00 | -2.03% | 315,474 |
| Aug 18, 2026 | 17,015.00 | 17,015.00 | 16,620.00 | 16,735.00 | 16,735.00 | -1.15% | 252,116 |
| Aug 14, 2026 | 17,050.00 | 17,090.00 | 16,890.00 | 16,930.00 | 16,930.00 | 0.47% | 120,568 |
| Aug 13, 2026 | 16,785.00 | 16,855.00 | 16,725.00 | 16,850.00 | 16,850.00 | 1.02% | 101,134 |
| Aug 12, 2026 | 16,720.00 | 16,720.00 | 16,585.00 | 16,680.00 | 16,680.00 | -0.24% | 170,687 |
| Aug 11, 2026 | 16,765.00 | 16,765.00 | 16,665.00 | 16,720.00 | 16,720.00 | -0.30% | 37,594 |
| Aug 10, 2026 | 16,655.00 | 16,770.00 | 16,605.00 | 16,770.00 | 16,770.00 | 0.69% | 47,619 |
| Aug 7, 2026 | 16,825.00 | 16,835.00 | 16,645.00 | 16,655.00 | 16,655.00 | -0.80% | 60,016 |
| Aug 6, 2026 | 16,810.00 | 16,810.00 | 16,665.00 | 16,790.00 | 16,790.00 | -0.89% | 57,774 |
| Aug 5, 2026 | 16,910.00 | 16,985.00 | 16,890.00 | 16,940.00 | 16,940.00 | 1.99% | 66,961 |
| Aug 4, 2026 | 16,770.00 | 16,770.00 | 16,465.00 | 16,610.00 | 16,610.00 | 1.96% | 82,496 |
| Aug 3, 2026 | 16,350.00 | 16,395.00 | 16,205.00 | 16,290.00 | 16,290.00 | 0.77% | 61,477 |
| Jul 31, 2026 | 16,065.00 | 16,320.00 | 15,935.00 | 16,165.00 | 16,165.00 | 3.29% | 69,269 |
| Jul 30, 2026 | 16,020.00 | 16,020.00 | 15,610.00 | 15,650.00 | 15,650.00 | -2.76% | 78,813 |
| Jul 29, 2026 | 16,495.00 | 16,495.00 | 15,990.00 | 16,115.00 | 16,095.00 | -2.30% | 117,707 |
| Jul 28, 2026 | 16,700.00 | 16,880.00 | 16,450.00 | 16,495.00 | 16,474.53 | -2.74% | 52,290 |
| Jul 27, 2026 | 16,770.00 | 16,960.00 | 16,755.00 | 16,960.00 | 16,938.95 | -0.03% | 50,844 |
| Jul 24, 2026 | 17,160.00 | 17,165.00 | 16,900.00 | 16,965.00 | 16,943.95 | -1.19% | 76,534 |
| Jul 23, 2026 | 17,365.00 | 17,365.00 | 17,130.00 | 17,170.00 | 17,148.69 | -0.75% | 75,446 |
| Jul 22, 2026 | 17,480.00 | 17,480.00 | 17,280.00 | 17,300.00 | 17,278.53 | 1.70% | 388,627 |
| Jul 21, 2026 | 16,965.00 | 17,010.00 | 16,890.00 | 17,010.00 | 16,988.89 | 0.27% | 301,419 |
| Jul 20, 2026 | 17,325.00 | 17,325.00 | 16,960.00 | 16,965.00 | 16,943.95 | -3.44% | 116,495 |
| Jul 16, 2026 | 17,630.00 | 17,670.00 | 17,570.00 | 17,570.00 | 17,548.19 | -1.13% | 70,739 |
| Jul 15, 2026 | 17,700.00 | 17,845.00 | 17,700.00 | 17,770.00 | 17,747.95 | 0.91% | 107,823 |
| Jul 14, 2026 | 17,775.00 | 17,775.00 | 17,445.00 | 17,610.00 | 17,588.14 | -1.84% | 140,497 |