Samsung Kodex 28-12 Corporate Bond(Aa-) Active ETF (KRX:0119H0)
South Korea · Delayed Price · Currency is KRW 9,910.00
0.00 (0.00%)
At close: Sep 23, 2026
KRX:0119H0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,910.00 | 9,915.00 | 9,900.00 | 9,915.00 | - | 0.05% | 7,997 |
| Sep 22, 2026 | 9,900.00 | 9,915.00 | 9,900.00 | 9,910.00 | 9,910.00 | 0.10% | 42,825 |
| Sep 21, 2026 | 9,910.00 | 9,915.00 | 9,900.00 | 9,900.00 | 9,900.00 | -0.10% | 22,932 |
| Sep 18, 2026 | 9,910.00 | 9,915.00 | 9,905.00 | 9,910.00 | 9,910.00 | - | 29,284 |
| Sep 17, 2026 | 9,920.00 | 9,920.00 | 9,900.00 | 9,910.00 | 9,910.00 | - | 27,750 |
| Sep 16, 2026 | 9,910.00 | 9,915.00 | 9,900.00 | 9,910.00 | 9,910.00 | - | 16,710 |
| Sep 15, 2026 | 9,920.00 | 9,920.00 | 9,910.00 | 9,910.00 | 9,910.00 | -0.10% | 32,441 |
| Sep 14, 2026 | 9,925.00 | 9,925.00 | 9,915.00 | 9,920.00 | 9,920.00 | -0.15% | 7,199 |
| Sep 11, 2026 | 9,935.00 | 9,940.00 | 9,915.00 | 9,935.00 | 9,935.00 | - | 17,693 |
| Sep 10, 2026 | 9,935.00 | 9,935.00 | 9,927.00 | 9,935.00 | 9,935.00 | - | 21,199 |
| Sep 9, 2026 | 9,935.00 | 9,935.00 | 9,930.00 | 9,935.00 | 9,935.00 | - | 7,426 |
| Sep 8, 2026 | 9,950.00 | 9,950.00 | 9,930.00 | 9,935.00 | 9,935.00 | 0.05% | 12,047 |
| Sep 7, 2026 | 9,945.00 | 9,945.00 | 9,925.00 | 9,930.00 | 9,930.00 | -0.10% | 17,063 |
| Sep 4, 2026 | 9,950.00 | 9,950.00 | 9,930.00 | 9,940.00 | 9,940.00 | 0.05% | 33,100 |
| Sep 3, 2026 | 9,930.00 | 9,935.00 | 9,925.00 | 9,935.00 | 9,935.00 | - | 14,877 |
| Sep 2, 2026 | 9,935.00 | 9,935.00 | 9,915.00 | 9,935.00 | 9,935.00 | - | 3,495 |
| Sep 1, 2026 | 9,935.00 | 9,940.00 | 9,930.00 | 9,935.00 | 9,935.00 | -0.05% | 8,215 |
| Aug 31, 2026 | 9,940.00 | 9,940.00 | 9,930.00 | 9,940.00 | 9,940.00 | - | 12,854 |
| Aug 28, 2026 | 9,945.00 | 9,950.00 | 9,935.00 | 9,940.00 | 9,940.00 | -0.05% | 17,358 |
| Aug 27, 2026 | 9,945.00 | 9,945.00 | 9,930.00 | 9,945.00 | 9,945.00 | 0.10% | 16,546 |
| Aug 26, 2026 | 9,930.00 | 9,940.00 | 9,925.00 | 9,935.00 | 9,935.00 | 0.05% | 4,512 |
| Aug 25, 2026 | 9,930.00 | 9,930.00 | 9,925.00 | 9,930.00 | 9,930.00 | - | 8,948 |
| Aug 24, 2026 | 9,930.00 | 9,930.00 | 9,910.00 | 9,930.00 | 9,930.00 | - | 9,193 |
| Aug 21, 2026 | 9,930.00 | 9,930.00 | 9,920.00 | 9,930.00 | 9,930.00 | 0.05% | 25,020 |
| Aug 20, 2026 | 9,920.00 | 9,940.00 | 9,920.00 | 9,925.00 | 9,925.00 | 0.05% | 17,512 |
| Aug 19, 2026 | 9,910.00 | 9,925.00 | 9,910.00 | 9,920.00 | 9,920.00 | -0.15% | 518,561 |
| Aug 18, 2026 | 9,935.00 | 9,935.00 | 9,925.00 | 9,935.00 | 9,935.00 | - | 17,029 |
| Aug 14, 2026 | 9,940.00 | 9,940.00 | 9,930.00 | 9,935.00 | 9,935.00 | -0.05% | 6,493 |
| Aug 13, 2026 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.10% | 1,361 |
| Aug 12, 2026 | 9,935.00 | 9,935.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0.05% | 16,931 |
| Aug 11, 2026 | 9,925.00 | 9,930.00 | 9,920.00 | 9,925.00 | 9,925.00 | - | 12,023 |
| Aug 10, 2026 | 9,925.00 | 9,940.00 | 9,910.00 | 9,925.00 | 9,925.00 | -0.05% | 6,073 |
| Aug 7, 2026 | 9,935.00 | 9,940.00 | 9,925.00 | 9,930.00 | 9,930.00 | -0.05% | 4,801 |
| Aug 6, 2026 | 9,925.00 | 9,940.00 | 9,925.00 | 9,935.00 | 9,935.00 | 0.10% | 8,920 |
| Aug 5, 2026 | 9,915.00 | 9,925.00 | 9,910.00 | 9,925.00 | 9,925.00 | 0.15% | 8,469 |
| Aug 4, 2026 | 9,905.00 | 9,910.00 | 9,905.00 | 9,910.00 | 9,910.00 | 0.05% | 1,124 |
| Aug 3, 2026 | 9,900.00 | 9,905.00 | 9,885.00 | 9,905.00 | 9,905.00 | 0.25% | 18,461 |
| Jul 31, 2026 | 9,880.00 | 9,910.00 | 9,870.00 | 9,880.00 | 9,880.00 | -0.20% | 22,963 |
| Jul 30, 2026 | 9,870.00 | 9,910.00 | 9,870.00 | 9,900.00 | 9,900.00 | 0.10% | 15,999 |
| Jul 29, 2026 | 9,875.00 | 9,890.00 | 9,870.00 | 9,890.00 | 9,890.00 | 0.15% | 11,746 |
| Jul 28, 2026 | 9,860.00 | 9,885.00 | 9,860.00 | 9,875.00 | 9,875.00 | 0.05% | 6,732 |
| Jul 27, 2026 | 9,860.00 | 9,875.00 | 9,860.00 | 9,870.00 | 9,870.00 | 0.15% | 12,218 |
| Jul 24, 2026 | 9,840.00 | 9,860.00 | 9,840.00 | 9,855.00 | 9,855.00 | - | 5,289 |
| Jul 23, 2026 | 9,860.00 | 9,860.00 | 9,845.00 | 9,855.00 | 9,855.00 | - | 8,413 |
| Jul 22, 2026 | 9,860.00 | 9,860.00 | 9,850.00 | 9,855.00 | 9,855.00 | -0.05% | 10,686 |
| Jul 21, 2026 | 9,860.00 | 9,865.00 | 9,840.00 | 9,860.00 | 9,860.00 | - | 34,852 |
| Jul 20, 2026 | 9,860.00 | 9,860.00 | 9,850.00 | 9,860.00 | 9,860.00 | 0.05% | 34,798 |
| Jul 16, 2026 | 9,855.00 | 9,870.00 | 9,850.00 | 9,855.00 | 9,855.00 | - | 3,651 |
| Jul 15, 2026 | 9,835.00 | 9,860.00 | 9,835.00 | 9,855.00 | 9,855.00 | 0.05% | 8,647 |
| Jul 14, 2026 | 9,860.00 | 9,860.00 | 9,845.00 | 9,850.00 | 9,850.00 | -0.15% | 8,038 |