Samsung Kodex 26-12 Financial Bond(aa-) Active ETF (KRX:0117L0)
South Korea · Delayed Price · Currency is KRW 10,180
+5 (0.05%)
At close: Sep 23, 2026
KRX:0117L0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,175.00 | 10,175.00 | 10,170.00 | 10,175.00 | 10,175.00 | - | 13,708 |
| Sep 21, 2026 | 10,175.00 | 10,175.00 | 10,170.00 | 10,175.00 | 10,175.00 | - | 8,835 |
| Sep 18, 2026 | 10,170.00 | 10,175.00 | 10,170.00 | 10,175.00 | 10,175.00 | 0.05% | 11,502 |
| Sep 17, 2026 | 10,170.00 | 10,170.00 | 10,165.00 | 10,170.00 | 10,170.00 | - | 13,417 |
| Sep 16, 2026 | 10,165.00 | 10,170.00 | 10,165.00 | 10,170.00 | 10,170.00 | - | 6,423 |
| Sep 15, 2026 | 10,170.00 | 10,170.00 | 10,165.00 | 10,170.00 | 10,170.00 | - | 7,842 |
| Sep 14, 2026 | 10,165.00 | 10,170.00 | 10,165.00 | 10,170.00 | 10,170.00 | - | 4,148 |
| Sep 11, 2026 | 10,165.00 | 10,170.00 | 10,165.00 | 10,170.00 | 10,170.00 | 0.05% | 6,782 |
| Sep 10, 2026 | 10,160.00 | 10,165.00 | 10,160.00 | 10,165.00 | 10,165.00 | - | 5,423 |
| Sep 9, 2026 | 10,160.00 | 10,165.00 | 10,160.00 | 10,165.00 | 10,165.00 | - | 7,246 |
| Sep 8, 2026 | 10,160.00 | 10,165.00 | 10,160.00 | 10,165.00 | 10,165.00 | - | 4,447 |
| Sep 7, 2026 | 10,165.00 | 10,165.00 | 10,160.00 | 10,165.00 | 10,165.00 | - | 3,602 |
| Sep 4, 2026 | 10,165.00 | 10,165.00 | 10,160.00 | 10,165.00 | 10,165.00 | 0.05% | 73,935 |
| Sep 3, 2026 | 10,155.00 | 10,160.00 | 10,155.00 | 10,160.00 | 10,160.00 | - | 17,264 |
| Sep 2, 2026 | 10,160.00 | 10,160.00 | 10,155.00 | 10,160.00 | 10,160.00 | - | 13,340 |
| Sep 1, 2026 | 10,155.00 | 10,160.00 | 10,150.00 | 10,160.00 | 10,160.00 | 0.05% | 183,897 |
| Aug 31, 2026 | 10,155.00 | 10,155.00 | 10,150.00 | 10,155.00 | 10,155.00 | - | 23,017 |
| Aug 28, 2026 | 10,150.00 | 10,155.00 | 10,150.00 | 10,155.00 | 10,155.00 | - | 5,757 |
| Aug 27, 2026 | 10,155.00 | 10,155.00 | 10,150.00 | 10,155.00 | 10,155.00 | - | 5,186 |
| Aug 26, 2026 | 10,155.00 | 10,155.00 | 10,150.00 | 10,155.00 | 10,155.00 | - | 26,262 |
| Aug 25, 2026 | 10,155.00 | 10,155.00 | 10,150.00 | 10,155.00 | 10,155.00 | - | 5,084 |
| Aug 24, 2026 | 10,150.00 | 10,155.00 | 10,150.00 | 10,155.00 | 10,155.00 | 0.05% | 14,706 |
| Aug 21, 2026 | 10,150.00 | 10,150.00 | 10,145.00 | 10,150.00 | 10,150.00 | - | 7,442 |
| Aug 20, 2026 | 10,150.00 | 10,150.00 | 10,145.00 | 10,150.00 | 10,150.00 | - | 5,493 |
| Aug 19, 2026 | 10,145.00 | 10,150.00 | 10,145.00 | 10,150.00 | 10,150.00 | - | 1,387 |
| Aug 18, 2026 | 10,150.00 | 10,150.00 | 10,145.00 | 10,150.00 | 10,150.00 | - | 3,924 |
| Aug 14, 2026 | 10,145.00 | 10,150.00 | 10,145.00 | 10,150.00 | 10,150.00 | 0.05% | 7,272 |
| Aug 13, 2026 | 10,145.00 | 10,145.00 | 10,140.00 | 10,145.00 | 10,145.00 | - | 29,878 |
| Aug 12, 2026 | 10,145.00 | 10,145.00 | 10,140.00 | 10,145.00 | 10,145.00 | 0.05% | 37,505 |
| Aug 11, 2026 | 10,140.00 | 10,140.00 | 10,135.00 | 10,140.00 | 10,140.00 | - | 3,065 |
| Aug 10, 2026 | 10,140.00 | 10,140.00 | 10,135.00 | 10,140.00 | 10,140.00 | - | 14,773 |
| Aug 7, 2026 | 10,140.00 | 10,140.00 | 10,135.00 | 10,140.00 | 10,140.00 | - | 714 |
| Aug 6, 2026 | 10,140.00 | 10,140.00 | 10,135.00 | 10,140.00 | 10,140.00 | 0.05% | 1,590 |
| Aug 5, 2026 | 10,130.00 | 10,135.00 | 10,130.00 | 10,135.00 | 10,135.00 | - | 6,616 |
| Aug 4, 2026 | 10,130.00 | 10,135.00 | 10,130.00 | 10,135.00 | 10,135.00 | - | 5,499 |
| Aug 3, 2026 | 10,135.00 | 10,135.00 | 10,130.00 | 10,135.00 | 10,135.00 | - | 33,726 |
| Jul 31, 2026 | 10,135.00 | 10,135.00 | 10,130.00 | 10,135.00 | 10,135.00 | 0.05% | 12,446 |
| Jul 30, 2026 | 10,130.00 | 10,135.00 | 10,125.00 | 10,130.00 | 10,130.00 | - | 8,873 |
| Jul 29, 2026 | 10,130.00 | 10,130.00 | 10,125.00 | 10,130.00 | 10,130.00 | - | 12,378 |
| Jul 28, 2026 | 10,130.00 | 10,130.00 | 10,125.00 | 10,130.00 | 10,130.00 | - | 8,083 |
| Jul 27, 2026 | 10,125.00 | 10,130.00 | 10,125.00 | 10,130.00 | 10,130.00 | - | 3,321 |
| Jul 24, 2026 | 10,125.00 | 10,130.00 | 10,125.00 | 10,130.00 | 10,130.00 | 0.05% | 78,140 |
| Jul 23, 2026 | 10,120.00 | 10,125.00 | 10,120.00 | 10,125.00 | 10,125.00 | - | 10,665 |
| Jul 22, 2026 | 10,125.00 | 10,125.00 | 10,120.00 | 10,125.00 | 10,125.00 | - | 9,926 |
| Jul 21, 2026 | 10,125.00 | 10,125.00 | 10,120.00 | 10,125.00 | 10,125.00 | - | 264,568 |
| Jul 20, 2026 | 10,120.00 | 10,125.00 | 10,115.00 | 10,125.00 | 10,125.00 | 0.05% | 510,483 |
| Jul 16, 2026 | 10,120.00 | 10,120.00 | 10,115.00 | 10,120.00 | 10,120.00 | - | 3,624 |
| Jul 15, 2026 | 10,115.00 | 10,120.00 | 10,110.00 | 10,120.00 | 10,120.00 | 0.05% | 8,601 |
| Jul 14, 2026 | 10,115.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | - | 8,221 |
| Jul 13, 2026 | 10,110.00 | 10,115.00 | 10,110.00 | 10,115.00 | 10,115.00 | - | 35,556 |