Samsung Kodex China Ai Semiconductor Top10 ETF (KRX:0162L0)
South Korea · Delayed Price · Currency is KRW 13,590
-50 (-0.37%)
At close: Sep 23, 2026
KRX:0162L0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14,025.00 | 14,230.00 | 13,640.00 | 13,640.00 | 13,640.00 | -1.48% | 879,254 |
| Sep 21, 2026 | 13,700.00 | 14,100.00 | 13,700.00 | 13,845.00 | 13,845.00 | 1.39% | 590,572 |
| Sep 18, 2026 | 13,525.00 | 13,885.00 | 13,480.00 | 13,655.00 | 13,655.00 | 1.79% | 449,005 |
| Sep 17, 2026 | 13,545.00 | 13,775.00 | 13,325.00 | 13,415.00 | 13,415.00 | -0.45% | 667,800 |
| Sep 16, 2026 | 12,990.00 | 13,630.00 | 12,915.00 | 13,475.00 | 13,475.00 | 4.22% | 1,470,245 |
| Sep 15, 2026 | 12,755.00 | 13,170.00 | 12,580.00 | 12,930.00 | 12,930.00 | 1.77% | 301,723 |
| Sep 14, 2026 | 12,985.00 | 12,985.00 | 12,550.00 | 12,705.00 | 12,705.00 | -2.16% | 233,871 |
| Sep 11, 2026 | 12,775.00 | 13,020.00 | 12,555.00 | 12,985.00 | 12,985.00 | 0.50% | 517,886 |
| Sep 10, 2026 | 12,995.00 | 13,100.00 | 12,770.00 | 12,920.00 | 12,920.00 | -0.62% | 502,587 |
| Sep 9, 2026 | 13,070.00 | 13,275.00 | 12,890.00 | 13,000.00 | 13,000.00 | -0.54% | 459,928 |
| Sep 8, 2026 | 13,180.00 | 13,365.00 | 12,950.00 | 13,070.00 | 13,070.00 | -0.46% | 641,640 |
| Sep 7, 2026 | 12,610.00 | 13,230.00 | 12,610.00 | 13,130.00 | 13,130.00 | 5.04% | 686,890 |
| Sep 4, 2026 | 12,920.00 | 13,130.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.21% | 183,978 |
| Sep 3, 2026 | 13,075.00 | 13,190.00 | 12,685.00 | 12,915.00 | 12,915.00 | -1.41% | 775,435 |
| Sep 2, 2026 | 13,325.00 | 13,325.00 | 12,935.00 | 13,100.00 | 13,100.00 | -1.76% | 545,504 |
| Sep 1, 2026 | 13,645.00 | 13,700.00 | 13,220.00 | 13,335.00 | 13,335.00 | -2.27% | 729,895 |
| Aug 31, 2026 | 13,485.00 | 13,645.00 | 13,175.00 | 13,645.00 | 13,645.00 | 1.22% | 1,133,657 |
| Aug 28, 2026 | 13,630.00 | 13,995.00 | 13,480.00 | 13,480.00 | 13,480.00 | -1.10% | 158,602 |
| Aug 27, 2026 | 13,255.00 | 13,750.00 | 13,100.00 | 13,630.00 | 13,630.00 | 3.85% | 891,511 |
| Aug 26, 2026 | 12,890.00 | 13,265.00 | 12,750.00 | 13,125.00 | 13,125.00 | 1.20% | 367,044 |
| Aug 25, 2026 | 12,830.00 | 13,150.00 | 12,625.00 | 12,970.00 | 12,970.00 | 1.09% | 958,373 |
| Aug 24, 2026 | 13,555.00 | 13,595.00 | 12,640.00 | 12,830.00 | 12,830.00 | -5.35% | 643,481 |
| Aug 21, 2026 | 13,250.00 | 13,680.00 | 13,180.00 | 13,555.00 | 13,555.00 | 2.88% | 488,242 |
| Aug 20, 2026 | 13,520.00 | 13,700.00 | 13,115.00 | 13,175.00 | 13,175.00 | -2.04% | 1,051,156 |
| Aug 19, 2026 | 14,545.00 | 14,545.00 | 13,390.00 | 13,450.00 | 13,450.00 | -8.47% | 1,331,111 |
| Aug 18, 2026 | 14,575.00 | 15,005.00 | 14,400.00 | 14,695.00 | 14,695.00 | 3.78% | 702,853 |
| Aug 14, 2026 | 14,350.00 | 14,350.00 | 13,890.00 | 14,160.00 | 14,160.00 | -0.56% | 847,343 |
| Aug 13, 2026 | 14,165.00 | 14,650.00 | 14,165.00 | 14,240.00 | 14,240.00 | 1.17% | 704,781 |
| Aug 12, 2026 | 13,700.00 | 14,230.00 | 13,685.00 | 14,075.00 | 14,075.00 | 2.21% | 664,264 |
| Aug 11, 2026 | 13,735.00 | 13,995.00 | 13,485.00 | 13,770.00 | 13,770.00 | -0.97% | 620,377 |
| Aug 10, 2026 | 14,075.00 | 14,265.00 | 13,535.00 | 13,905.00 | 13,905.00 | -1.03% | 1,258,429 |
| Aug 7, 2026 | 13,860.00 | 14,390.00 | 13,810.00 | 14,050.00 | 14,050.00 | 1.37% | 807,994 |
| Aug 6, 2026 | 13,850.00 | 14,155.00 | 13,300.00 | 13,860.00 | 13,860.00 | -0.54% | 454,566 |
| Aug 5, 2026 | 13,775.00 | 14,150.00 | 13,045.00 | 13,935.00 | 13,935.00 | 3.22% | 1,203,158 |
| Aug 4, 2026 | 12,885.00 | 13,580.00 | 12,620.00 | 13,500.00 | 13,500.00 | 6.80% | 851,477 |
| Aug 3, 2026 | 13,380.00 | 13,430.00 | 12,520.00 | 12,640.00 | 12,640.00 | -6.85% | 643,055 |
| Jul 31, 2026 | 13,805.00 | 14,300.00 | 13,300.00 | 13,570.00 | 13,570.00 | 3.43% | 1,202,020 |
| Jul 30, 2026 | 13,570.00 | 13,800.00 | 12,410.00 | 13,120.00 | 13,120.00 | -4.81% | 596,656 |
| Jul 29, 2026 | 13,925.00 | 14,255.00 | 13,100.00 | 13,800.00 | 13,783.00 | -2.61% | 1,383,913 |
| Jul 28, 2026 | 15,545.00 | 15,995.00 | 14,090.00 | 14,170.00 | 14,152.54 | -8.52% | 1,108,494 |
| Jul 27, 2026 | 15,505.00 | 15,725.00 | 14,795.00 | 15,490.00 | 15,470.92 | -0.58% | 1,108,943 |
| Jul 24, 2026 | 15,510.00 | 15,725.00 | 15,125.00 | 15,580.00 | 15,560.81 | 0.35% | 778,448 |
| Jul 23, 2026 | 16,235.00 | 16,430.00 | 15,425.00 | 15,525.00 | 15,505.87 | -3.99% | 2,116,162 |
| Jul 22, 2026 | 16,925.00 | 17,395.00 | 15,995.00 | 16,170.00 | 16,150.08 | -2.44% | 1,984,023 |
| Jul 21, 2026 | 14,970.00 | 16,700.00 | 14,410.00 | 16,575.00 | 16,554.58 | 12.68% | 2,028,215 |
| Jul 20, 2026 | 15,880.00 | 16,110.00 | 14,710.00 | 14,710.00 | 14,691.88 | -12.96% | 2,267,779 |
| Jul 16, 2026 | 17,650.00 | 17,895.00 | 16,825.00 | 16,900.00 | 16,879.18 | -4.60% | 797,491 |
| Jul 15, 2026 | 18,650.00 | 19,025.00 | 17,680.00 | 17,715.00 | 17,693.18 | -3.80% | 1,916,564 |
| Jul 14, 2026 | 17,665.00 | 18,625.00 | 17,430.00 | 18,415.00 | 18,392.31 | 3.69% | 1,582,637 |
| Jul 13, 2026 | 18,885.00 | 19,070.00 | 17,700.00 | 17,760.00 | 17,738.12 | -6.28% | 1,465,661 |