Samsung Kodex Financial Bond 1-2Y(AA-) Plus Active ETF (KRX:0162M0)
South Korea · Delayed Price · Currency is KRW 10,040
-10 (-0.10%)
At close: Sep 23, 2026
KRX:0162M0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,055.00 | 10,060.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 4,225 |
| Sep 21, 2026 | 10,050.00 | 10,050.00 | 10,030.00 | 10,050.00 | 10,050.00 | -0.05% | 5,867 |
| Sep 18, 2026 | 10,055.00 | 10,055.00 | 10,040.00 | 10,055.00 | 10,055.00 | 0.20% | 2,296 |
| Sep 17, 2026 | 10,055.00 | 10,055.00 | 10,035.00 | 10,035.00 | 10,035.00 | -0.20% | 6,635 |
| Sep 16, 2026 | 10,045.00 | 10,060.00 | 10,045.00 | 10,055.00 | 10,055.00 | -0.05% | 484 |
| Sep 15, 2026 | 10,065.00 | 10,070.00 | 10,050.00 | 10,060.00 | 10,060.00 | -0.10% | 12,668 |
| Sep 14, 2026 | 10,070.00 | 10,070.00 | 10,055.00 | 10,070.00 | 10,070.00 | - | 497 |
| Sep 11, 2026 | 10,070.00 | 10,070.00 | 10,040.00 | 10,070.00 | 10,070.00 | -0.10% | 671 |
| Sep 10, 2026 | 10,080.00 | 10,085.00 | 10,080.00 | 10,080.00 | 10,080.00 | 0.05% | 2,020 |
| Sep 9, 2026 | 10,075.00 | 10,075.00 | 10,070.00 | 10,075.00 | 10,075.00 | 0.05% | 4,244 |
| Sep 8, 2026 | 10,085.00 | 10,085.00 | 10,070.00 | 10,070.00 | 10,070.00 | -0.10% | 543 |
| Sep 7, 2026 | 10,080.00 | 10,085.00 | 10,065.00 | 10,080.00 | 10,080.00 | 0.05% | 1,687 |
| Sep 4, 2026 | 10,075.00 | 10,075.00 | 10,065.00 | 10,075.00 | 10,075.00 | 0.10% | 1,593 |
| Sep 3, 2026 | 10,055.00 | 10,070.00 | 10,055.00 | 10,065.00 | 10,065.00 | 0.05% | 2,191 |
| Sep 2, 2026 | 10,060.00 | 10,065.00 | 10,055.00 | 10,060.00 | 10,060.00 | - | 3,704 |
| Sep 1, 2026 | 10,070.00 | 10,070.00 | 10,060.00 | 10,060.00 | 10,060.00 | -0.10% | 2,337 |
| Aug 31, 2026 | 10,075.00 | 10,075.00 | 10,070.00 | 10,070.00 | 10,070.00 | -0.05% | 4,225 |
| Aug 28, 2026 | 10,085.00 | 10,090.00 | 10,070.00 | 10,075.00 | 10,075.00 | -0.10% | 3,917 |
| Aug 27, 2026 | 10,070.00 | 10,085.00 | 10,065.00 | 10,085.00 | 10,085.00 | 0.20% | 42,785 |
| Aug 26, 2026 | 10,075.00 | 10,075.00 | 10,060.00 | 10,065.00 | 10,065.00 | 0.10% | 1,178 |
| Aug 25, 2026 | 10,065.00 | 10,070.00 | 10,055.00 | 10,055.00 | 10,055.00 | -0.10% | 17,365 |
| Aug 24, 2026 | 10,065.00 | 10,065.00 | 10,060.00 | 10,065.00 | 10,065.00 | 0.25% | 2,416 |
| Aug 21, 2026 | 10,065.00 | 10,070.00 | 10,040.00 | 10,040.00 | 10,040.00 | -0.30% | 12,189 |
| Aug 20, 2026 | 10,060.00 | 10,070.00 | 10,060.00 | 10,070.00 | 10,070.00 | - | 110 |
| Aug 19, 2026 | 10,065.00 | 10,070.00 | 10,050.00 | 10,070.00 | 10,070.00 | 0.10% | 2,790 |
| Aug 18, 2026 | 10,065.00 | 10,065.00 | 10,055.00 | 10,060.00 | 10,060.00 | 0.05% | 11,222 |
| Aug 14, 2026 | 10,065.00 | 10,075.00 | 10,055.00 | 10,055.00 | 10,055.00 | -0.20% | 10,279 |
| Aug 13, 2026 | 10,070.00 | 10,075.00 | 10,070.00 | 10,075.00 | 10,075.00 | 0.10% | 1,296 |
| Aug 12, 2026 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | 0.25% | 224 |
| Aug 11, 2026 | 10,055.00 | 10,055.00 | 10,040.00 | 10,040.00 | 10,040.00 | -0.15% | 980 |
| Aug 10, 2026 | 10,065.00 | 10,065.00 | 10,050.00 | 10,055.00 | 10,055.00 | -0.10% | 6,501 |
| Aug 7, 2026 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | 0.05% | 4,792 |
| Aug 6, 2026 | 10,050.00 | 10,065.00 | 10,045.00 | 10,060.00 | 10,060.00 | 0.10% | 180 |
| Aug 5, 2026 | 10,045.00 | 10,060.00 | 10,045.00 | 10,050.00 | 10,050.00 | 0.05% | 3,840 |
| Aug 4, 2026 | 10,020.00 | 10,045.00 | 10,020.00 | 10,045.00 | 10,045.00 | 0.05% | 5,713 |
| Aug 3, 2026 | 10,045.00 | 10,050.00 | 10,015.00 | 10,040.00 | 10,040.00 | 0.10% | 8,362 |
| Jul 31, 2026 | 10,015.00 | 10,045.00 | 10,015.00 | 10,030.00 | 10,030.00 | 0.15% | 1,443 |
| Jul 30, 2026 | 10,015.00 | 10,025.00 | 10,015.00 | 10,015.00 | 10,015.00 | 0.05% | 115 |
| Jul 29, 2026 | 10,030.00 | 10,030.00 | 10,005.00 | 10,010.00 | 10,010.00 | 0.10% | 558 |
| Jul 28, 2026 | 10,000.00 | 10,025.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.05% | 5,037 |
| Jul 27, 2026 | 9,995.00 | 10,020.00 | 9,995.00 | 9,995.00 | 9,995.00 | 0.05% | 7,364 |
| Jul 24, 2026 | 10,005.00 | 10,010.00 | 9,990.00 | 9,990.00 | 9,990.00 | -0.15% | 1,028 |
| Jul 23, 2026 | 10,005.00 | 10,010.00 | 10,005.00 | 10,005.00 | 10,005.00 | - | 2,445 |
| Jul 22, 2026 | 10,005.00 | 10,010.00 | 10,000.00 | 10,005.00 | 10,005.00 | - | 203 |
| Jul 21, 2026 | 10,005.00 | 10,005.00 | 9,985.00 | 10,005.00 | 10,005.00 | 0.25% | 11,210 |
| Jul 20, 2026 | 10,000.00 | 10,000.00 | 9,980.00 | 9,980.00 | 9,980.00 | -0.15% | 216 |
| Jul 16, 2026 | 9,995.00 | 9,995.00 | 9,990.00 | 9,995.00 | 9,995.00 | - | 282 |
| Jul 15, 2026 | 9,980.00 | 9,995.00 | 9,980.00 | 9,995.00 | 9,995.00 | 0.15% | 545 |
| Jul 14, 2026 | 9,970.00 | 9,980.00 | 9,960.00 | 9,980.00 | 9,980.00 | 0.05% | 215 |
| Jul 13, 2026 | 9,990.00 | 9,995.00 | 9,975.00 | 9,975.00 | 9,975.00 | -0.15% | 5,733 |