Samsung Kodex Tdf 2060 Active ETF (KRX:0082V0)
South Korea · Delayed Price · Currency is KRW 11,280
0.00 (0.00%)
At close: Sep 23, 2026
KRX:0082V0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,295.00 | 11,295.00 | 11,220.00 | 11,270.00 | - | -0.09% | 53,224 |
| Sep 22, 2026 | 11,275.00 | 11,390.00 | 11,215.00 | 11,280.00 | 11,280.00 | 0.18% | 63,672 |
| Sep 21, 2026 | 11,285.00 | 11,295.00 | 11,240.00 | 11,260.00 | 11,260.00 | - | 48,295 |
| Sep 18, 2026 | 11,170.00 | 11,290.00 | 11,170.00 | 11,260.00 | 11,260.00 | 1.12% | 42,157 |
| Sep 17, 2026 | 11,095.00 | 11,180.00 | 11,065.00 | 11,135.00 | 11,135.00 | 0.68% | 30,527 |
| Sep 16, 2026 | 11,030.00 | 11,065.00 | 10,995.00 | 11,060.00 | 11,060.00 | 0.59% | 65,215 |
| Sep 15, 2026 | 11,060.00 | 11,060.00 | 10,920.00 | 10,995.00 | 10,995.00 | -0.05% | 40,426 |
| Sep 14, 2026 | 10,955.00 | 11,015.00 | 10,950.00 | 11,000.00 | 11,000.00 | 0.27% | 39,875 |
| Sep 11, 2026 | 11,045.00 | 11,045.00 | 10,955.00 | 10,970.00 | 10,970.00 | -0.72% | 40,163 |
| Sep 10, 2026 | 11,090.00 | 11,090.00 | 11,000.00 | 11,050.00 | 11,050.00 | -0.32% | 23,497 |
| Sep 9, 2026 | 11,140.00 | 11,140.00 | 11,070.00 | 11,085.00 | 11,085.00 | -0.23% | 41,357 |
| Sep 8, 2026 | 11,150.00 | 11,150.00 | 11,065.00 | 11,110.00 | 11,110.00 | -0.04% | 45,356 |
| Sep 7, 2026 | 11,145.00 | 11,145.00 | 11,065.00 | 11,115.00 | 11,115.00 | -0.22% | 42,669 |
| Sep 4, 2026 | 11,280.00 | 11,280.00 | 11,120.00 | 11,140.00 | 11,140.00 | 0.54% | 30,425 |
| Sep 3, 2026 | 11,095.00 | 11,120.00 | 11,045.00 | 11,080.00 | 11,080.00 | - | 58,727 |
| Sep 2, 2026 | 11,220.00 | 11,220.00 | 11,025.00 | 11,080.00 | 11,080.00 | -0.98% | 57,667 |
| Sep 1, 2026 | 11,235.00 | 11,295.00 | 11,130.00 | 11,190.00 | 11,190.00 | -0.09% | 111,303 |
| Aug 31, 2026 | 11,330.00 | 11,330.00 | 11,180.00 | 11,200.00 | 11,200.00 | -0.88% | 44,279 |
| Aug 28, 2026 | 11,325.00 | 11,360.00 | 11,280.00 | 11,300.00 | 11,300.00 | -0.13% | 48,334 |
| Aug 27, 2026 | 11,305.00 | 11,375.00 | 11,255.00 | 11,315.00 | 11,315.00 | 0.31% | 70,652 |
| Aug 26, 2026 | 11,285.00 | 11,330.00 | 11,225.00 | 11,280.00 | 11,280.00 | 0.27% | 53,581 |
| Aug 25, 2026 | 11,255.00 | 11,300.00 | 11,195.00 | 11,250.00 | 11,250.00 | -0.04% | 69,590 |
| Aug 24, 2026 | 11,195.00 | 11,295.00 | 11,195.00 | 11,255.00 | 11,255.00 | 0.04% | 56,721 |
| Aug 21, 2026 | 11,370.00 | 11,370.00 | 11,200.00 | 11,250.00 | 11,250.00 | -1.10% | 91,897 |
| Aug 20, 2026 | 11,405.00 | 11,405.00 | 11,330.00 | 11,375.00 | 11,375.00 | 0.04% | 65,013 |
| Aug 19, 2026 | 11,580.00 | 11,580.00 | 11,360.00 | 11,370.00 | 11,370.00 | -1.98% | 99,838 |
| Aug 18, 2026 | 11,700.00 | 11,700.00 | 11,565.00 | 11,600.00 | 11,600.00 | -0.56% | 152,703 |
| Aug 14, 2026 | 11,545.00 | 11,700.00 | 11,545.00 | 11,665.00 | 11,665.00 | -0.21% | 103,172 |
| Aug 13, 2026 | 11,585.00 | 11,695.00 | 11,580.00 | 11,690.00 | 11,690.00 | 1.21% | 117,984 |
| Aug 12, 2026 | 11,545.00 | 11,565.00 | 11,490.00 | 11,550.00 | 11,550.00 | 0.22% | 49,327 |
| Aug 11, 2026 | 11,575.00 | 11,575.00 | 11,500.00 | 11,525.00 | 11,525.00 | -0.17% | 73,134 |
| Aug 10, 2026 | 11,460.00 | 11,550.00 | 11,450.00 | 11,545.00 | 11,545.00 | 0.74% | 72,816 |
| Aug 7, 2026 | 11,530.00 | 11,545.00 | 11,440.00 | 11,460.00 | 11,460.00 | -0.61% | 60,705 |
| Aug 6, 2026 | 11,605.00 | 11,640.00 | 11,475.00 | 11,530.00 | 11,530.00 | -0.69% | 78,261 |
| Aug 5, 2026 | 11,495.00 | 11,625.00 | 11,495.00 | 11,610.00 | 11,610.00 | 1.49% | 135,128 |
| Aug 4, 2026 | 11,345.00 | 11,460.00 | 11,340.00 | 11,440.00 | 11,440.00 | 1.15% | 100,818 |
| Aug 3, 2026 | 11,445.00 | 11,545.00 | 11,235.00 | 11,310.00 | 11,310.00 | 0.31% | 93,204 |
| Jul 31, 2026 | 11,015.00 | 11,345.00 | 11,015.00 | 11,275.00 | 11,275.00 | 2.69% | 109,792 |
| Jul 30, 2026 | 11,105.00 | 11,105.00 | 10,925.00 | 10,980.00 | 10,980.00 | -1.13% | 95,076 |
| Jul 29, 2026 | 11,390.00 | 11,395.00 | 11,160.00 | 11,185.00 | 11,106.00 | -1.80% | 141,773 |
| Jul 28, 2026 | 11,600.00 | 11,600.00 | 11,385.00 | 11,390.00 | 11,309.55 | -1.81% | 110,925 |
| Jul 27, 2026 | 11,600.00 | 11,605.00 | 11,540.00 | 11,600.00 | 11,518.07 | 0.30% | 65,602 |
| Jul 24, 2026 | 11,795.00 | 11,795.00 | 11,490.00 | 11,565.00 | 11,483.32 | -1.41% | 86,443 |
| Jul 23, 2026 | 11,810.00 | 11,810.00 | 11,640.00 | 11,730.00 | 11,647.15 | -0.34% | 53,421 |
| Jul 22, 2026 | 11,685.00 | 11,840.00 | 11,685.00 | 11,770.00 | 11,686.87 | 1.03% | 77,502 |
| Jul 21, 2026 | 11,700.00 | 11,700.00 | 11,600.00 | 11,650.00 | 11,567.72 | - | 68,535 |
| Jul 20, 2026 | 11,875.00 | 11,900.00 | 11,635.00 | 11,650.00 | 11,567.72 | -1.89% | 140,231 |
| Jul 16, 2026 | 11,960.00 | 11,960.00 | 11,855.00 | 11,875.00 | 11,791.13 | -0.71% | 71,101 |
| Jul 15, 2026 | 11,975.00 | 12,165.00 | 11,940.00 | 11,960.00 | 11,875.53 | 0.76% | 163,352 |
| Jul 14, 2026 | 11,980.00 | 11,980.00 | 11,720.00 | 11,870.00 | 11,786.16 | -0.92% | 135,141 |