Samsung Kodex US Money Market Active ETF (KRX:0048J0)
South Korea · Delayed Price · Currency is KRW 13,575
+15 (0.11%)
At close: Sep 23, 2026
KRX:0048J0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13,730.00 | 13,735.00 | 13,515.00 | 13,560.00 | 13,560.00 | -1.74% | 1,166,163 |
| Sep 21, 2026 | 13,840.00 | 13,860.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.04% | 666,155 |
| Sep 18, 2026 | 13,780.00 | 13,850.00 | 13,775.00 | 13,805.00 | 13,805.00 | -0.04% | 888,701 |
| Sep 17, 2026 | 13,765.00 | 13,830.00 | 13,715.00 | 13,810.00 | 13,810.00 | 1.06% | 1,107,634 |
| Sep 16, 2026 | 13,625.00 | 13,715.00 | 13,620.00 | 13,665.00 | 13,665.00 | 0.66% | 1,191,622 |
| Sep 15, 2026 | 13,450.00 | 13,585.00 | 13,435.00 | 13,575.00 | 13,575.00 | 0.89% | 822,270 |
| Sep 14, 2026 | 13,400.00 | 13,460.00 | 13,400.00 | 13,455.00 | 13,455.00 | 0.15% | 430,831 |
| Sep 11, 2026 | 13,460.00 | 13,470.00 | 13,410.00 | 13,435.00 | 13,435.00 | 0.60% | 370,338 |
| Sep 10, 2026 | 13,380.00 | 13,405.00 | 13,335.00 | 13,355.00 | 13,355.00 | 0.19% | 364,001 |
| Sep 9, 2026 | 13,355.00 | 13,385.00 | 13,315.00 | 13,330.00 | 13,330.00 | -0.67% | 456,213 |
| Sep 8, 2026 | 13,400.00 | 13,420.00 | 13,335.00 | 13,420.00 | 13,420.00 | 0.34% | 401,435 |
| Sep 7, 2026 | 13,445.00 | 13,450.00 | 13,315.00 | 13,375.00 | 13,375.00 | -0.78% | 737,676 |
| Sep 4, 2026 | 13,525.00 | 13,560.00 | 13,465.00 | 13,480.00 | 13,480.00 | -0.59% | 669,762 |
| Sep 3, 2026 | 13,565.00 | 13,600.00 | 13,520.00 | 13,560.00 | 13,560.00 | -0.66% | 580,147 |
| Sep 2, 2026 | 13,695.00 | 13,705.00 | 13,635.00 | 13,650.00 | 13,650.00 | -0.11% | 596,315 |
| Sep 1, 2026 | 13,645.00 | 13,695.00 | 13,605.00 | 13,665.00 | 13,665.00 | 0.18% | 516,749 |
| Aug 31, 2026 | 13,750.00 | 13,755.00 | 13,640.00 | 13,640.00 | 13,640.00 | -0.37% | 683,568 |
| Aug 28, 2026 | 13,780.00 | 13,780.00 | 13,685.00 | 13,690.00 | 13,690.00 | -0.54% | 709,574 |
| Aug 27, 2026 | 13,855.00 | 13,875.00 | 13,790.00 | 13,825.00 | 13,764.00 | -0.29% | 491,474 |
| Aug 26, 2026 | 13,835.00 | 13,900.00 | 13,825.00 | 13,865.00 | 13,803.82 | - | 553,396 |
| Aug 25, 2026 | 13,810.00 | 13,865.00 | 13,795.00 | 13,865.00 | 13,803.82 | 0.29% | 399,553 |
| Aug 24, 2026 | 13,855.00 | 13,855.00 | 13,775.00 | 13,825.00 | 13,764.00 | -0.40% | 469,225 |
| Aug 21, 2026 | 13,920.00 | 13,925.00 | 13,815.00 | 13,880.00 | 13,818.76 | -0.43% | 599,795 |
| Aug 20, 2026 | 13,910.00 | 13,975.00 | 13,855.00 | 13,940.00 | 13,878.49 | -0.32% | 785,555 |
| Aug 19, 2026 | 14,135.00 | 14,140.00 | 13,970.00 | 13,985.00 | 13,923.29 | -0.92% | 768,024 |
| Aug 18, 2026 | 14,155.00 | 14,155.00 | 14,080.00 | 14,115.00 | 14,052.72 | -0.35% | 812,723 |
| Aug 14, 2026 | 14,165.00 | 14,200.00 | 14,125.00 | 14,165.00 | 14,102.50 | -0.21% | 782,032 |
| Aug 13, 2026 | 14,165.00 | 14,195.00 | 14,115.00 | 14,195.00 | 14,132.37 | 0.21% | 428,522 |
| Aug 12, 2026 | 14,125.00 | 14,170.00 | 14,110.00 | 14,165.00 | 14,102.50 | 0.07% | 270,247 |
| Aug 11, 2026 | 14,185.00 | 14,185.00 | 14,115.00 | 14,155.00 | 14,092.54 | -0.11% | 304,951 |
| Aug 10, 2026 | 14,090.00 | 14,170.00 | 14,080.00 | 14,170.00 | 14,107.48 | 0.07% | 339,976 |
| Aug 7, 2026 | 14,230.00 | 14,240.00 | 14,160.00 | 14,160.00 | 14,097.52 | -0.39% | 422,125 |
| Aug 6, 2026 | 14,205.00 | 14,230.00 | 14,135.00 | 14,215.00 | 14,152.28 | -0.07% | 472,278 |
| Aug 5, 2026 | 14,290.00 | 14,300.00 | 14,190.00 | 14,225.00 | 14,162.24 | -0.52% | 649,334 |
| Aug 4, 2026 | 14,310.00 | 14,320.00 | 14,195.00 | 14,300.00 | 14,236.90 | 0.14% | 494,724 |
| Aug 3, 2026 | 14,340.00 | 14,345.00 | 14,245.00 | 14,280.00 | 14,216.99 | 0.28% | 385,005 |
| Jul 31, 2026 | 14,225.00 | 14,385.00 | 14,225.00 | 14,240.00 | 14,177.17 | -0.80% | 761,221 |
| Jul 30, 2026 | 14,395.00 | 14,450.00 | 14,330.00 | 14,355.00 | 14,291.66 | -0.55% | 364,216 |
| Jul 29, 2026 | 14,585.00 | 14,605.00 | 14,450.00 | 14,495.00 | 14,371.31 | -1.06% | 594,906 |
| Jul 28, 2026 | 14,705.00 | 14,745.00 | 14,640.00 | 14,650.00 | 14,524.99 | -0.44% | 603,845 |
| Jul 27, 2026 | 14,620.00 | 14,715.00 | 14,605.00 | 14,715.00 | 14,589.43 | 0.20% | 340,922 |
| Jul 24, 2026 | 14,770.00 | 14,780.00 | 14,650.00 | 14,685.00 | 14,559.69 | -0.03% | 408,509 |
| Jul 23, 2026 | 14,795.00 | 14,805.00 | 14,675.00 | 14,690.00 | 14,564.64 | -0.91% | 580,216 |
| Jul 22, 2026 | 14,825.00 | 14,860.00 | 14,800.00 | 14,825.00 | 14,698.49 | 0.58% | 432,090 |
| Jul 21, 2026 | 14,775.00 | 14,815.00 | 14,720.00 | 14,740.00 | 14,614.22 | -0.37% | 506,571 |
| Jul 20, 2026 | 14,900.00 | 14,925.00 | 14,795.00 | 14,795.00 | 14,668.75 | -0.17% | 726,424 |
| Jul 16, 2026 | 14,885.00 | 14,905.00 | 14,820.00 | 14,820.00 | 14,693.54 | -0.37% | 477,503 |
| Jul 15, 2026 | 14,900.00 | 14,945.00 | 14,870.00 | 14,875.00 | 14,748.07 | -0.44% | 522,867 |
| Jul 14, 2026 | 14,985.00 | 15,005.00 | 14,865.00 | 14,940.00 | 14,812.51 | -0.73% | 795,788 |
| Jul 13, 2026 | 15,000.00 | 15,095.00 | 14,980.00 | 15,050.00 | 14,921.57 | 0.17% | 650,879 |