Samsung Kodex China Humanoid Robot ETF (KRX:0048K0)
South Korea · Delayed Price · Currency is KRW 7,950.00
-20.00 (-0.25%)
At close: Sep 23, 2026
KRX:0048K0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,160.00 | 8,160.00 | 7,950.00 | 7,970.00 | 7,970.00 | -1.73% | 264,834 |
| Sep 21, 2026 | 8,110.00 | 8,270.00 | 8,090.00 | 8,110.00 | 8,110.00 | 0.31% | 354,546 |
| Sep 18, 2026 | 8,000.00 | 8,155.00 | 7,960.00 | 8,085.00 | 8,085.00 | 1.57% | 458,186 |
| Sep 17, 2026 | 7,760.00 | 7,985.00 | 7,760.00 | 7,960.00 | 7,960.00 | 3.04% | 509,141 |
| Sep 16, 2026 | 7,670.00 | 7,745.00 | 7,590.00 | 7,725.00 | 7,725.00 | 0.72% | 202,284 |
| Sep 15, 2026 | 7,735.00 | 7,810.00 | 7,670.00 | 7,670.00 | 7,670.00 | -1.29% | 347,419 |
| Sep 14, 2026 | 7,775.00 | 7,845.00 | 7,640.00 | 7,770.00 | 7,770.00 | 0.19% | 238,120 |
| Sep 11, 2026 | 7,800.00 | 7,820.00 | 7,605.00 | 7,755.00 | 7,755.00 | -1.27% | 648,594 |
| Sep 10, 2026 | 7,975.00 | 8,000.00 | 7,805.00 | 7,855.00 | 7,855.00 | -1.50% | 582,448 |
| Sep 9, 2026 | 8,045.00 | 8,070.00 | 7,910.00 | 7,975.00 | 7,975.00 | -0.87% | 456,938 |
| Sep 8, 2026 | 8,165.00 | 8,180.00 | 8,025.00 | 8,045.00 | 8,045.00 | -1.29% | 563,402 |
| Sep 7, 2026 | 8,090.00 | 8,225.00 | 8,000.00 | 8,150.00 | 8,150.00 | 1.05% | 207,245 |
| Sep 4, 2026 | 8,280.00 | 8,355.00 | 8,060.00 | 8,065.00 | 8,065.00 | -1.89% | 343,492 |
| Sep 3, 2026 | 8,115.00 | 8,290.00 | 8,115.00 | 8,220.00 | 8,220.00 | 0.92% | 854,354 |
| Sep 2, 2026 | 8,250.00 | 8,265.00 | 8,095.00 | 8,145.00 | 8,145.00 | -1.45% | 807,540 |
| Sep 1, 2026 | 8,395.00 | 8,440.00 | 8,255.00 | 8,265.00 | 8,265.00 | -1.43% | 442,351 |
| Aug 31, 2026 | 8,345.00 | 8,385.00 | 8,210.00 | 8,385.00 | 8,385.00 | 0.42% | 659,836 |
| Aug 28, 2026 | 8,435.00 | 8,500.00 | 8,335.00 | 8,350.00 | 8,350.00 | -1.01% | 330,513 |
| Aug 27, 2026 | 8,400.00 | 8,450.00 | 8,270.00 | 8,435.00 | 8,435.00 | 1.08% | 338,186 |
| Aug 26, 2026 | 8,405.00 | 8,465.00 | 8,290.00 | 8,345.00 | 8,345.00 | -0.60% | 259,244 |
| Aug 25, 2026 | 8,265.00 | 8,425.00 | 8,190.00 | 8,395.00 | 8,395.00 | 1.57% | 879,444 |
| Aug 24, 2026 | 8,600.00 | 8,605.00 | 8,175.00 | 8,265.00 | 8,265.00 | -3.67% | 504,473 |
| Aug 21, 2026 | 8,470.00 | 8,580.00 | 8,175.00 | 8,580.00 | 8,580.00 | 1.24% | 497,147 |
| Aug 20, 2026 | 8,850.00 | 8,850.00 | 8,470.00 | 8,475.00 | 8,475.00 | -3.14% | 1,463,262 |
| Aug 19, 2026 | 9,670.00 | 9,675.00 | 8,750.00 | 8,750.00 | 8,750.00 | -8.85% | 1,045,469 |
| Aug 18, 2026 | 9,480.00 | 9,600.00 | 9,355.00 | 9,600.00 | 9,600.00 | 3.28% | 755,645 |
| Aug 14, 2026 | 9,405.00 | 9,405.00 | 9,145.00 | 9,295.00 | 9,295.00 | -1.17% | 399,616 |
| Aug 13, 2026 | 9,370.00 | 9,525.00 | 9,360.00 | 9,405.00 | 9,405.00 | 0.37% | 355,056 |
| Aug 12, 2026 | 9,445.00 | 9,450.00 | 9,315.00 | 9,370.00 | 9,370.00 | -0.74% | 320,798 |
| Aug 11, 2026 | 9,210.00 | 9,505.00 | 9,065.00 | 9,440.00 | 9,440.00 | 2.50% | 552,005 |
| Aug 10, 2026 | 9,330.00 | 9,455.00 | 9,140.00 | 9,210.00 | 9,210.00 | -1.50% | 675,708 |
| Aug 7, 2026 | 9,295.00 | 9,375.00 | 9,130.00 | 9,350.00 | 9,350.00 | 0.59% | 574,341 |
| Aug 6, 2026 | 9,320.00 | 9,375.00 | 9,190.00 | 9,295.00 | 9,295.00 | -0.27% | 138,620 |
| Aug 5, 2026 | 9,295.00 | 9,385.00 | 9,175.00 | 9,320.00 | 9,320.00 | 1.19% | 308,607 |
| Aug 4, 2026 | 9,065.00 | 9,220.00 | 8,920.00 | 9,210.00 | 9,210.00 | 2.11% | 673,720 |
| Aug 3, 2026 | 8,915.00 | 9,160.00 | 8,860.00 | 9,020.00 | 9,020.00 | 1.46% | 182,332 |
| Jul 31, 2026 | 8,485.00 | 9,020.00 | 8,475.00 | 8,890.00 | 8,890.00 | 5.14% | 532,002 |
| Jul 30, 2026 | 8,570.00 | 8,620.00 | 8,290.00 | 8,455.00 | 8,455.00 | -1.65% | 251,928 |
| Jul 29, 2026 | 8,630.00 | 8,715.00 | 8,440.00 | 8,620.00 | 8,597.00 | -0.12% | 844,147 |
| Jul 28, 2026 | 8,765.00 | 8,880.00 | 8,615.00 | 8,630.00 | 8,606.97 | -1.54% | 384,361 |
| Jul 27, 2026 | 8,620.00 | 8,765.00 | 8,530.00 | 8,765.00 | 8,741.61 | 2.34% | 417,895 |
| Jul 24, 2026 | 8,815.00 | 8,815.00 | 8,490.00 | 8,565.00 | 8,542.15 | -3.00% | 666,183 |
| Jul 23, 2026 | 8,895.00 | 8,960.00 | 8,715.00 | 8,830.00 | 8,806.44 | -0.62% | 1,261,523 |
| Jul 22, 2026 | 9,125.00 | 9,290.00 | 8,810.00 | 8,885.00 | 8,861.29 | -1.77% | 1,427,170 |
| Jul 21, 2026 | 8,725.00 | 9,065.00 | 8,585.00 | 9,045.00 | 9,020.87 | 5.54% | 1,819,160 |
| Jul 20, 2026 | 9,135.00 | 9,200.00 | 8,535.00 | 8,570.00 | 8,547.13 | -11.47% | 1,852,844 |
| Jul 16, 2026 | 9,870.00 | 10,015.00 | 9,630.00 | 9,680.00 | 9,654.17 | -1.22% | 1,376,230 |
| Jul 15, 2026 | 9,900.00 | 10,025.00 | 9,635.00 | 9,800.00 | 9,773.85 | 0.56% | 1,157,360 |
| Jul 14, 2026 | 9,770.00 | 9,850.00 | 9,415.00 | 9,745.00 | 9,719.00 | -1.17% | 1,453,132 |
| Jul 13, 2026 | 10,415.00 | 10,450.00 | 9,850.00 | 9,860.00 | 9,833.69 | -6.18% | 776,376 |