Samsung Kodex K-Defense Top10 ETF (KRX:0080G0)
South Korea · Delayed Price · Currency is KRW 9,870.00
-295.00 (-2.90%)
At close: Sep 23, 2026
KRX:0080G0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,155.00 | 10,212.00 | 9,875.00 | 9,895.00 | - | -2.66% | 1,625,612 |
| Sep 22, 2026 | 10,300.00 | 10,330.00 | 10,135.00 | 10,165.00 | 10,165.00 | -0.83% | 1,149,565 |
| Sep 21, 2026 | 10,650.00 | 10,725.00 | 10,205.00 | 10,250.00 | 10,250.00 | -2.29% | 1,594,249 |
| Sep 18, 2026 | 10,370.00 | 10,530.00 | 10,305.00 | 10,490.00 | 10,490.00 | 1.89% | 1,659,028 |
| Sep 17, 2026 | 9,910.00 | 10,410.00 | 9,895.00 | 10,295.00 | 10,295.00 | 5.21% | 3,396,067 |
| Sep 16, 2026 | 9,925.00 | 9,990.00 | 9,765.00 | 9,785.00 | 9,785.00 | -1.41% | 1,761,300 |
| Sep 15, 2026 | 10,170.00 | 10,230.00 | 9,860.00 | 9,925.00 | 9,925.00 | -4.11% | 1,968,039 |
| Sep 14, 2026 | 9,945.00 | 10,550.00 | 9,940.00 | 10,350.00 | 10,350.00 | 2.48% | 2,711,625 |
| Sep 11, 2026 | 9,965.00 | 10,140.00 | 9,850.00 | 10,100.00 | 10,100.00 | -0.64% | 1,657,476 |
| Sep 10, 2026 | 9,930.00 | 10,185.00 | 9,860.00 | 10,165.00 | 10,165.00 | 1.40% | 1,923,022 |
| Sep 9, 2026 | 9,930.00 | 10,160.00 | 9,930.00 | 10,025.00 | 10,025.00 | 0.96% | 1,360,457 |
| Sep 8, 2026 | 10,050.00 | 10,305.00 | 9,905.00 | 9,930.00 | 9,930.00 | - | 2,384,433 |
| Sep 7, 2026 | 9,985.00 | 10,105.00 | 9,870.00 | 9,930.00 | 9,930.00 | 0.35% | 1,215,555 |
| Sep 4, 2026 | 9,925.00 | 10,025.00 | 9,795.00 | 9,895.00 | 9,895.00 | 0.56% | 2,020,160 |
| Sep 3, 2026 | 9,785.00 | 10,005.00 | 9,560.00 | 9,840.00 | 9,840.00 | 1.92% | 3,406,777 |
| Sep 2, 2026 | 9,960.00 | 9,960.00 | 9,600.00 | 9,655.00 | 9,655.00 | -4.55% | 2,058,699 |
| Sep 1, 2026 | 10,490.00 | 10,600.00 | 9,995.00 | 10,115.00 | 10,115.00 | -2.79% | 2,415,709 |
| Aug 31, 2026 | 10,740.00 | 10,750.00 | 10,370.00 | 10,405.00 | 10,405.00 | -3.34% | 3,199,021 |
| Aug 28, 2026 | 10,715.00 | 10,905.00 | 10,575.00 | 10,765.00 | 10,765.00 | -1.24% | 1,676,798 |
| Aug 27, 2026 | 10,525.00 | 10,900.00 | 10,495.00 | 10,900.00 | 10,900.00 | 4.61% | 1,544,361 |
| Aug 26, 2026 | 10,440.00 | 10,515.00 | 10,160.00 | 10,420.00 | 10,420.00 | -0.29% | 1,691,806 |
| Aug 25, 2026 | 10,240.00 | 10,450.00 | 10,080.00 | 10,450.00 | 10,450.00 | 0.77% | 1,566,438 |
| Aug 24, 2026 | 10,250.00 | 10,405.00 | 10,125.00 | 10,370.00 | 10,370.00 | 1.67% | 1,301,497 |
| Aug 21, 2026 | 10,725.00 | 10,730.00 | 10,115.00 | 10,200.00 | 10,200.00 | -6.89% | 1,798,984 |
| Aug 20, 2026 | 11,065.00 | 11,160.00 | 10,810.00 | 10,955.00 | 10,955.00 | -0.09% | 2,159,882 |
| Aug 19, 2026 | 11,470.00 | 11,470.00 | 10,715.00 | 10,965.00 | 10,965.00 | -1.57% | 4,497,953 |
| Aug 18, 2026 | 11,305.00 | 11,520.00 | 11,020.00 | 11,140.00 | 11,140.00 | -2.92% | 2,377,757 |
| Aug 14, 2026 | 11,485.00 | 11,625.00 | 11,275.00 | 11,475.00 | 11,475.00 | -1.08% | 1,888,142 |
| Aug 13, 2026 | 11,270.00 | 11,600.00 | 11,175.00 | 11,600.00 | 11,600.00 | 3.16% | 2,464,657 |
| Aug 12, 2026 | 10,800.00 | 11,380.00 | 10,640.00 | 11,245.00 | 11,245.00 | 4.27% | 2,382,343 |
| Aug 11, 2026 | 11,565.00 | 11,610.00 | 10,735.00 | 10,785.00 | 10,785.00 | -6.99% | 2,899,847 |
| Aug 10, 2026 | 11,160.00 | 11,635.00 | 11,160.00 | 11,595.00 | 11,595.00 | 4.65% | 2,424,395 |
| Aug 7, 2026 | 10,750.00 | 11,080.00 | 10,705.00 | 11,080.00 | 11,080.00 | 3.26% | 3,138,444 |
| Aug 6, 2026 | 10,800.00 | 11,125.00 | 10,550.00 | 10,730.00 | 10,730.00 | -1.29% | 2,867,460 |
| Aug 5, 2026 | 10,510.00 | 10,890.00 | 10,450.00 | 10,870.00 | 10,870.00 | 3.23% | 2,326,735 |
| Aug 4, 2026 | 9,480.00 | 10,530.00 | 9,400.00 | 10,530.00 | 10,530.00 | 11.08% | 3,719,531 |
| Aug 3, 2026 | 9,400.00 | 9,545.00 | 9,215.00 | 9,480.00 | 9,480.00 | -1.25% | 2,142,989 |
| Jul 31, 2026 | 9,150.00 | 9,665.00 | 8,900.00 | 9,600.00 | 9,600.00 | 8.23% | 3,447,466 |
| Jul 30, 2026 | 8,210.00 | 9,280.00 | 8,210.00 | 8,870.00 | 8,870.00 | 3.68% | 4,783,309 |
| Jul 29, 2026 | 9,500.00 | 9,500.00 | 8,225.00 | 8,560.00 | 8,555.00 | -10.46% | 7,490,128 |
| Jul 28, 2026 | 9,600.00 | 9,720.00 | 9,330.00 | 9,560.00 | 9,554.42 | -3.39% | 4,332,242 |
| Jul 27, 2026 | 10,845.00 | 10,845.00 | 9,700.00 | 9,895.00 | 9,889.22 | -8.76% | 4,997,278 |
| Jul 24, 2026 | 11,060.00 | 11,490.00 | 10,735.00 | 10,845.00 | 10,838.67 | -0.69% | 6,124,178 |
| Jul 23, 2026 | 10,125.00 | 10,950.00 | 10,110.00 | 10,920.00 | 10,913.62 | 8.23% | 2,844,094 |
| Jul 22, 2026 | 10,075.00 | 10,335.00 | 10,030.00 | 10,090.00 | 10,084.11 | 2.13% | 3,513,218 |
| Jul 21, 2026 | 9,825.00 | 10,155.00 | 9,595.00 | 9,880.00 | 9,874.23 | 0.56% | 2,622,183 |
| Jul 20, 2026 | 10,440.00 | 10,450.00 | 9,795.00 | 9,825.00 | 9,819.26 | -5.89% | 4,877,407 |
| Jul 16, 2026 | 10,480.00 | 10,760.00 | 10,250.00 | 10,440.00 | 10,433.90 | -1.65% | 1,992,518 |
| Jul 15, 2026 | 10,310.00 | 10,705.00 | 10,275.00 | 10,615.00 | 10,608.80 | 5.99% | 3,008,910 |
| Jul 14, 2026 | 10,620.00 | 10,625.00 | 9,860.00 | 10,015.00 | 10,009.15 | -4.25% | 3,639,843 |