Samsung Kodex China Humanoid Robot ETF (KRX:0048K0)
South Korea · Delayed Price · Currency is KRW 11,645
-345 (-2.88%)
Last updated: May 20, 2026, 11:44 AM KST
KRX:0048K0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 11,990.00 | 12,000.00 | 11,605.00 | 11,645.00 | - | -2.88% | 978,176 |
| May 19, 2026 | 11,905.00 | 12,135.00 | 11,835.00 | 11,990.00 | 11,990.00 | 0.67% | 2,177,082 |
| May 18, 2026 | 11,740.00 | 12,065.00 | 11,405.00 | 11,910.00 | 11,910.00 | 1.45% | 3,088,825 |
| May 15, 2026 | 11,160.00 | 12,025.00 | 11,160.00 | 11,740.00 | 11,740.00 | 3.35% | 3,348,081 |
| May 14, 2026 | 11,595.00 | 11,597.00 | 11,260.00 | 11,360.00 | 11,360.00 | -0.57% | 1,456,601 |
| May 13, 2026 | 11,350.00 | 11,430.00 | 11,175.00 | 11,425.00 | 11,425.00 | 1.02% | 1,339,829 |
| May 12, 2026 | 11,280.00 | 11,550.00 | 11,225.00 | 11,310.00 | 11,310.00 | 0.40% | 1,894,801 |
| May 11, 2026 | 11,150.00 | 11,375.00 | 11,120.00 | 11,265.00 | 11,265.00 | 0.27% | 1,938,852 |
| May 8, 2026 | 10,745.00 | 11,355.00 | 10,650.00 | 11,235.00 | 11,235.00 | 4.56% | 2,414,423 |
| May 7, 2026 | 10,470.00 | 10,745.00 | 10,340.00 | 10,745.00 | 10,745.00 | 3.37% | 1,080,873 |
| May 6, 2026 | 10,310.00 | 10,465.00 | 10,290.00 | 10,395.00 | 10,395.00 | -0.14% | 996,460 |
| May 4, 2026 | 10,385.00 | 10,460.00 | 10,385.00 | 10,410.00 | 10,410.00 | 0.24% | 406,764 |
| Apr 30, 2026 | 10,125.00 | 10,445.00 | 10,065.00 | 10,385.00 | 10,385.00 | 2.57% | 1,233,677 |
| Apr 29, 2026 | 9,935.00 | 10,125.00 | 9,840.00 | 10,125.00 | 10,125.00 | 2.53% | 938,210 |
| Apr 28, 2026 | 10,170.00 | 10,180.00 | 9,875.00 | 9,875.00 | 9,854.00 | -2.90% | 1,556,943 |
| Apr 27, 2026 | 10,105.00 | 10,210.00 | 9,965.00 | 10,170.00 | 10,148.37 | 0.64% | 1,463,503 |
| Apr 24, 2026 | 10,155.00 | 10,175.00 | 9,935.00 | 10,105.00 | 10,083.51 | -0.39% | 1,598,833 |
| Apr 23, 2026 | 10,450.00 | 10,450.00 | 10,080.00 | 10,145.00 | 10,123.43 | -2.31% | 992,736 |
| Apr 22, 2026 | 10,335.00 | 10,385.00 | 10,250.00 | 10,385.00 | 10,362.92 | 0.92% | 521,691 |
| Apr 21, 2026 | 10,390.00 | 10,390.00 | 10,130.00 | 10,290.00 | 10,268.12 | -0.48% | 1,207,951 |
| Apr 20, 2026 | 10,400.00 | 10,425.00 | 10,285.00 | 10,340.00 | 10,318.01 | -0.58% | 1,115,509 |
| Apr 17, 2026 | 10,330.00 | 10,400.00 | 10,205.00 | 10,400.00 | 10,377.88 | 1.02% | 942,177 |
| Apr 16, 2026 | 10,260.00 | 10,430.00 | 10,195.00 | 10,295.00 | 10,273.11 | 0.83% | 2,617,660 |
| Apr 15, 2026 | 10,355.00 | 10,450.00 | 10,190.00 | 10,210.00 | 10,188.29 | -0.58% | 1,054,420 |
| Apr 14, 2026 | 10,205.00 | 10,385.00 | 10,205.00 | 10,270.00 | 10,248.16 | 0.83% | 778,774 |
| Apr 13, 2026 | 10,190.00 | 10,285.00 | 10,135.00 | 10,185.00 | 10,163.34 | -0.54% | 345,944 |
| Apr 10, 2026 | 10,040.00 | 10,340.00 | 9,975.00 | 10,240.00 | 10,218.22 | 2.04% | 963,597 |
| Apr 9, 2026 | 10,090.00 | 10,170.00 | 9,925.00 | 10,035.00 | 10,013.66 | -0.55% | 616,283 |
| Apr 8, 2026 | 9,795.00 | 10,120.00 | 9,705.00 | 10,090.00 | 10,068.54 | 4.07% | 1,804,235 |
| Apr 7, 2026 | 9,800.00 | 9,840.00 | 9,630.00 | 9,695.00 | 9,674.38 | -0.46% | 335,385 |
| Apr 6, 2026 | 9,770.00 | 9,830.00 | 9,735.00 | 9,740.00 | 9,719.29 | -0.31% | 190,922 |
| Apr 3, 2026 | 10,030.00 | 10,030.00 | 9,745.00 | 9,770.00 | 9,749.22 | -2.10% | 569,600 |
| Apr 2, 2026 | 10,170.00 | 10,195.00 | 9,925.00 | 9,980.00 | 9,958.78 | -0.99% | 540,567 |
| Apr 1, 2026 | 9,995.00 | 10,185.00 | 9,935.00 | 10,080.00 | 10,058.56 | 1.51% | 1,077,320 |
| Mar 31, 2026 | 9,915.00 | 10,125.00 | 9,880.00 | 9,930.00 | 9,908.88 | 0.46% | 1,749,907 |
| Mar 30, 2026 | 9,815.00 | 9,885.00 | 9,695.00 | 9,885.00 | 9,863.98 | -0.20% | 744,489 |
| Mar 27, 2026 | 9,835.00 | 9,955.00 | 9,710.00 | 9,905.00 | 9,883.94 | 0.20% | 941,946 |
| Mar 26, 2026 | 9,915.00 | 10,160.00 | 9,860.00 | 9,885.00 | 9,863.98 | -0.05% | 804,810 |
| Mar 25, 2026 | 9,680.00 | 9,950.00 | 9,680.00 | 9,890.00 | 9,868.97 | 2.49% | 836,722 |
| Mar 24, 2026 | 9,960.00 | 10,080.00 | 9,445.00 | 9,650.00 | 9,629.48 | -2.33% | 1,221,682 |
| Mar 23, 2026 | 9,900.00 | 10,195.00 | 9,800.00 | 9,880.00 | 9,858.99 | -2.03% | 1,351,921 |
| Mar 20, 2026 | 10,130.00 | 10,200.00 | 10,010.00 | 10,085.00 | 10,063.55 | -0.93% | 610,295 |
| Mar 19, 2026 | 10,465.00 | 10,545.00 | 10,140.00 | 10,180.00 | 10,158.35 | -2.02% | 2,779,075 |
| Mar 18, 2026 | 10,370.00 | 10,440.00 | 10,250.00 | 10,390.00 | 10,367.90 | -0.48% | 879,083 |
| Mar 17, 2026 | 10,600.00 | 10,685.00 | 10,430.00 | 10,440.00 | 10,417.80 | -1.32% | 838,923 |
| Mar 16, 2026 | 10,615.00 | 10,640.00 | 10,395.00 | 10,580.00 | 10,557.50 | -0.33% | 812,519 |
| Mar 13, 2026 | 10,755.00 | 10,755.00 | 10,610.00 | 10,615.00 | 10,592.43 | -1.30% | 937,459 |
| Mar 12, 2026 | 10,855.00 | 10,920.00 | 10,645.00 | 10,755.00 | 10,732.13 | -0.97% | 1,088,825 |
| Mar 11, 2026 | 10,880.00 | 11,040.00 | 10,785.00 | 10,860.00 | 10,836.91 | -0.09% | 1,048,588 |
| Mar 10, 2026 | 10,695.00 | 10,925.00 | 10,535.00 | 10,870.00 | 10,846.88 | 1.68% | 1,211,042 |