Samsung Kodex K-Shipbuilding Top10 ETF (KRX:0115D0)
South Korea · Delayed Price · Currency is KRW 7,360.00
-160.00 (-2.13%)
At close: Sep 23, 2026
KRX:0115D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,560.00 | 7,590.00 | 7,490.00 | 7,520.00 | 7,520.00 | - | 541,965 |
| Sep 21, 2026 | 7,620.00 | 7,620.00 | 7,470.00 | 7,520.00 | 7,520.00 | -1.18% | 668,521 |
| Sep 18, 2026 | 7,790.00 | 7,805.00 | 7,590.00 | 7,610.00 | 7,610.00 | -2.12% | 828,752 |
| Sep 17, 2026 | 7,455.00 | 7,880.00 | 7,455.00 | 7,775.00 | 7,775.00 | 5.28% | 1,745,420 |
| Sep 16, 2026 | 7,540.00 | 7,545.00 | 7,355.00 | 7,385.00 | 7,385.00 | -1.53% | 1,066,600 |
| Sep 15, 2026 | 7,790.00 | 7,835.00 | 7,475.00 | 7,500.00 | 7,500.00 | -4.94% | 1,196,342 |
| Sep 14, 2026 | 7,790.00 | 8,045.00 | 7,770.00 | 7,890.00 | 7,890.00 | 0.06% | 838,398 |
| Sep 11, 2026 | 7,555.00 | 7,995.00 | 7,505.00 | 7,885.00 | 7,885.00 | 1.81% | 1,670,392 |
| Sep 10, 2026 | 7,765.00 | 7,920.00 | 7,640.00 | 7,745.00 | 7,745.00 | -1.53% | 995,010 |
| Sep 9, 2026 | 7,715.00 | 7,925.00 | 7,710.00 | 7,865.00 | 7,865.00 | 3.49% | 865,529 |
| Sep 8, 2026 | 7,760.00 | 7,920.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.11% | 1,007,957 |
| Sep 7, 2026 | 7,645.00 | 7,720.00 | 7,545.00 | 7,685.00 | 7,685.00 | 0.99% | 960,997 |
| Sep 4, 2026 | 7,570.00 | 7,630.00 | 7,485.00 | 7,610.00 | 7,610.00 | 0.07% | 781,476 |
| Sep 3, 2026 | 7,340.00 | 7,720.00 | 7,215.00 | 7,605.00 | 7,605.00 | 5.04% | 1,987,691 |
| Sep 2, 2026 | 7,480.00 | 7,510.00 | 7,240.00 | 7,240.00 | 7,240.00 | -6.34% | 1,399,992 |
| Sep 1, 2026 | 7,710.00 | 7,802.00 | 7,550.00 | 7,730.00 | 7,730.00 | 0.32% | 695,937 |
| Aug 31, 2026 | 7,630.00 | 7,705.00 | 7,485.00 | 7,705.00 | 7,705.00 | -1.22% | 819,517 |
| Aug 28, 2026 | 7,915.00 | 8,030.00 | 7,735.00 | 7,800.00 | 7,800.00 | -1.14% | 1,279,593 |
| Aug 27, 2026 | 7,860.00 | 7,985.00 | 7,825.00 | 7,890.00 | 7,890.00 | 1.35% | 1,130,837 |
| Aug 26, 2026 | 7,750.00 | 7,845.00 | 7,670.00 | 7,785.00 | 7,785.00 | 0.13% | 1,031,029 |
| Aug 25, 2026 | 7,500.00 | 7,775.00 | 7,360.00 | 7,775.00 | 7,775.00 | 2.84% | 1,969,683 |
| Aug 24, 2026 | 7,570.00 | 7,685.00 | 7,450.00 | 7,560.00 | 7,560.00 | -0.26% | 1,156,619 |
| Aug 21, 2026 | 7,755.00 | 7,755.00 | 7,525.00 | 7,580.00 | 7,580.00 | -3.81% | 1,267,310 |
| Aug 20, 2026 | 7,925.00 | 7,985.00 | 7,850.00 | 7,880.00 | 7,880.00 | 0.38% | 904,484 |
| Aug 19, 2026 | 7,830.00 | 7,950.00 | 7,615.00 | 7,850.00 | 7,850.00 | -2.85% | 2,419,237 |
| Aug 18, 2026 | 8,335.00 | 8,335.00 | 8,010.00 | 8,080.00 | 8,080.00 | -3.92% | 1,773,749 |
| Aug 14, 2026 | 8,355.00 | 8,520.00 | 8,315.00 | 8,410.00 | 8,410.00 | 2.87% | 1,578,095 |
| Aug 13, 2026 | 8,235.00 | 8,365.00 | 8,135.00 | 8,175.00 | 8,175.00 | 0.18% | 1,525,185 |
| Aug 12, 2026 | 8,215.00 | 8,250.00 | 8,025.00 | 8,160.00 | 8,160.00 | -0.67% | 1,211,980 |
| Aug 11, 2026 | 8,420.00 | 8,520.00 | 8,205.00 | 8,215.00 | 8,215.00 | -3.47% | 1,205,714 |
| Aug 10, 2026 | 8,225.00 | 8,560.00 | 8,225.00 | 8,510.00 | 8,510.00 | 3.78% | 1,534,803 |
| Aug 7, 2026 | 8,235.00 | 8,275.00 | 7,970.00 | 8,200.00 | 8,200.00 | -0.43% | 1,501,122 |
| Aug 6, 2026 | 8,185.00 | 8,435.00 | 8,035.00 | 8,235.00 | 8,235.00 | -0.96% | 2,110,751 |
| Aug 5, 2026 | 8,010.00 | 8,330.00 | 7,910.00 | 8,315.00 | 8,315.00 | 5.45% | 1,743,241 |
| Aug 4, 2026 | 7,680.00 | 7,885.00 | 7,605.00 | 7,885.00 | 7,885.00 | 3.41% | 2,740,836 |
| Aug 3, 2026 | 7,735.00 | 7,740.00 | 7,505.00 | 7,625.00 | 7,625.00 | -2.68% | 2,004,949 |
| Jul 31, 2026 | 7,510.00 | 7,860.00 | 7,425.00 | 7,835.00 | 7,835.00 | 6.02% | 3,598,719 |
| Jul 30, 2026 | 6,930.00 | 7,685.00 | 6,930.00 | 7,390.00 | 7,390.00 | 5.65% | 5,501,662 |
| Jul 29, 2026 | 7,530.00 | 7,575.00 | 6,680.00 | 6,995.00 | 6,995.00 | -7.04% | 7,006,149 |
| Jul 28, 2026 | 7,905.00 | 7,945.00 | 7,425.00 | 7,525.00 | 7,525.00 | -8.12% | 2,745,190 |
| Jul 27, 2026 | 8,240.00 | 8,295.00 | 7,905.00 | 8,190.00 | 8,190.00 | 0.61% | 3,240,605 |
| Jul 24, 2026 | 8,265.00 | 8,515.00 | 8,075.00 | 8,140.00 | 8,140.00 | -2.46% | 3,329,205 |
| Jul 23, 2026 | 7,750.00 | 8,345.00 | 7,740.00 | 8,345.00 | 8,345.00 | 7.68% | 2,902,790 |
| Jul 22, 2026 | 7,620.00 | 7,985.00 | 7,620.00 | 7,750.00 | 7,750.00 | 3.40% | 2,329,430 |
| Jul 21, 2026 | 7,420.00 | 7,550.00 | 7,220.00 | 7,495.00 | 7,495.00 | 0.13% | 2,426,549 |
| Jul 20, 2026 | 7,805.00 | 7,860.00 | 7,430.00 | 7,485.00 | 7,485.00 | -4.83% | 5,020,189 |
| Jul 16, 2026 | 7,825.00 | 8,140.00 | 7,525.00 | 7,865.00 | 7,865.00 | 2.88% | 4,069,919 |
| Jul 15, 2026 | 7,555.00 | 7,780.00 | 7,435.00 | 7,645.00 | 7,645.00 | 3.38% | 3,651,939 |
| Jul 14, 2026 | 7,695.00 | 7,720.00 | 7,235.00 | 7,395.00 | 7,395.00 | -4.21% | 4,458,084 |
| Jul 13, 2026 | 7,960.00 | 8,175.00 | 7,630.00 | 7,720.00 | 7,720.00 | -1.97% | 4,474,528 |