Samsung Kodex Us Aerospace ETF (KRX:0167Z0)
South Korea · Delayed Price · Currency is KRW 7,840.00
+130.00 (1.69%)
At close: Sep 23, 2026
KRX:0167Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,790.00 | 7,825.00 | 7,750.00 | 7,825.00 | - | 1.49% | 362,794 |
| Sep 22, 2026 | 7,840.00 | 7,945.00 | 7,490.00 | 7,710.00 | 7,710.00 | 1.98% | 935,253 |
| Sep 21, 2026 | 7,550.00 | 7,580.00 | 7,515.00 | 7,560.00 | 7,560.00 | -3.26% | 623,010 |
| Sep 18, 2026 | 7,730.00 | 7,820.00 | 7,715.00 | 7,815.00 | 7,815.00 | 4.62% | 370,304 |
| Sep 17, 2026 | 7,425.00 | 7,490.00 | 7,390.00 | 7,470.00 | 7,470.00 | 3.53% | 304,934 |
| Sep 16, 2026 | 7,180.00 | 7,230.00 | 7,160.00 | 7,215.00 | 7,215.00 | 0.21% | 175,848 |
| Sep 15, 2026 | 7,160.00 | 7,215.00 | 7,145.00 | 7,200.00 | 7,200.00 | 1.55% | 199,075 |
| Sep 14, 2026 | 7,175.00 | 7,175.00 | 7,055.00 | 7,090.00 | 7,090.00 | -2.14% | 395,484 |
| Sep 11, 2026 | 7,245.00 | 7,260.00 | 7,180.00 | 7,245.00 | 7,245.00 | -0.82% | 370,923 |
| Sep 10, 2026 | 7,330.00 | 7,345.00 | 7,260.00 | 7,305.00 | 7,305.00 | -4.88% | 430,140 |
| Sep 9, 2026 | 7,640.00 | 7,700.00 | 7,620.00 | 7,680.00 | 7,680.00 | 3.64% | 342,807 |
| Sep 8, 2026 | 7,385.00 | 7,460.00 | 7,367.00 | 7,410.00 | 7,410.00 | 0.75% | 612,179 |
| Sep 7, 2026 | 7,360.00 | 7,400.00 | 7,315.00 | 7,355.00 | 7,355.00 | -2.32% | 323,386 |
| Sep 4, 2026 | 7,500.00 | 7,550.00 | 7,455.00 | 7,530.00 | 7,530.00 | 1.55% | 364,400 |
| Sep 3, 2026 | 7,390.00 | 7,465.00 | 7,365.00 | 7,415.00 | 7,415.00 | 2.35% | 261,345 |
| Sep 2, 2026 | 7,305.00 | 7,365.00 | 7,240.00 | 7,245.00 | 7,245.00 | -3.78% | 301,747 |
| Sep 1, 2026 | 7,515.00 | 7,545.00 | 7,470.00 | 7,530.00 | 7,530.00 | 1.14% | 206,527 |
| Aug 31, 2026 | 7,395.00 | 7,500.00 | 7,395.00 | 7,445.00 | 7,445.00 | -3.75% | 322,407 |
| Aug 28, 2026 | 7,825.00 | 7,830.00 | 7,725.00 | 7,735.00 | 7,735.00 | -0.51% | 416,794 |
| Aug 27, 2026 | 7,830.00 | 7,860.00 | 7,735.00 | 7,775.00 | 7,775.00 | -0.70% | 511,916 |
| Aug 26, 2026 | 7,810.00 | 7,855.00 | 7,770.00 | 7,830.00 | 7,830.00 | -1.32% | 680,818 |
| Aug 25, 2026 | 7,840.00 | 7,935.00 | 7,755.00 | 7,935.00 | 7,935.00 | -2.04% | 548,372 |
| Aug 24, 2026 | 8,305.00 | 8,305.00 | 8,075.00 | 8,100.00 | 8,100.00 | -1.04% | 981,907 |
| Aug 21, 2026 | 8,160.00 | 8,185.00 | 8,120.00 | 8,185.00 | 8,185.00 | -3.99% | 281,961 |
| Aug 20, 2026 | 8,425.00 | 8,630.00 | 8,420.00 | 8,525.00 | 8,525.00 | -1.33% | 660,640 |
| Aug 19, 2026 | 8,840.00 | 8,870.00 | 8,605.00 | 8,640.00 | 8,640.00 | -4.42% | 593,924 |
| Aug 18, 2026 | 9,245.00 | 9,290.00 | 9,005.00 | 9,040.00 | 9,040.00 | 0.33% | 576,011 |
| Aug 14, 2026 | 8,990.00 | 9,020.00 | 8,945.00 | 9,010.00 | 9,010.00 | -0.77% | 499,374 |
| Aug 13, 2026 | 9,070.00 | 9,080.00 | 8,985.00 | 9,080.00 | 9,080.00 | 3.59% | 574,478 |
| Aug 12, 2026 | 8,650.00 | 8,767.00 | 8,640.00 | 8,765.00 | 8,765.00 | 3.42% | 489,419 |
| Aug 11, 2026 | 8,525.00 | 8,525.00 | 8,430.00 | 8,475.00 | 8,475.00 | -5.47% | 960,352 |
| Aug 10, 2026 | 8,800.00 | 8,965.00 | 8,765.00 | 8,965.00 | 8,965.00 | 10.75% | 1,068,616 |
| Aug 7, 2026 | 8,130.00 | 8,150.00 | 8,050.00 | 8,095.00 | 8,095.00 | 2.86% | 484,703 |
| Aug 6, 2026 | 7,795.00 | 7,885.00 | 7,745.00 | 7,870.00 | 7,870.00 | -1.81% | 590,934 |
| Aug 5, 2026 | 8,010.00 | 8,115.00 | 7,940.00 | 8,015.00 | 8,015.00 | 3.89% | 1,014,738 |
| Aug 4, 2026 | 7,585.00 | 7,725.00 | 7,505.00 | 7,715.00 | 7,715.00 | 8.74% | 874,406 |
| Aug 3, 2026 | 7,095.00 | 7,280.00 | 7,055.00 | 7,095.00 | 7,095.00 | -0.14% | 294,986 |
| Jul 31, 2026 | 7,090.00 | 7,190.00 | 7,045.00 | 7,105.00 | 7,105.00 | 5.42% | 580,207 |
| Jul 30, 2026 | 6,795.00 | 6,875.00 | 6,695.00 | 6,740.00 | 6,740.00 | -4.83% | 435,435 |
| Jul 29, 2026 | 7,295.00 | 7,345.00 | 6,985.00 | 7,090.00 | 7,082.00 | -2.81% | 525,615 |
| Jul 28, 2026 | 7,520.00 | 7,520.00 | 7,275.00 | 7,295.00 | 7,286.77 | -2.99% | 476,872 |
| Jul 27, 2026 | 7,525.00 | 7,535.00 | 7,405.00 | 7,520.00 | 7,511.51 | -2.34% | 466,738 |
| Jul 24, 2026 | 7,800.00 | 7,810.00 | 7,655.00 | 7,700.00 | 7,691.31 | -1.66% | 327,404 |
| Jul 23, 2026 | 7,885.00 | 7,920.00 | 7,780.00 | 7,830.00 | 7,821.17 | -3.99% | 1,961,899 |
| Jul 22, 2026 | 8,270.00 | 8,370.00 | 8,155.00 | 8,155.00 | 8,145.80 | 4.42% | 799,369 |
| Jul 21, 2026 | 7,665.00 | 7,810.00 | 7,625.00 | 7,810.00 | 7,801.19 | - | 984,527 |
| Jul 20, 2026 | 7,885.00 | 7,935.00 | 7,780.00 | 7,810.00 | 7,801.19 | -7.30% | 744,636 |
| Jul 16, 2026 | 8,425.00 | 8,525.00 | 8,340.00 | 8,425.00 | 8,415.49 | -5.76% | 707,707 |
| Jul 15, 2026 | 8,865.00 | 8,995.00 | 8,860.00 | 8,940.00 | 8,929.91 | 0.85% | 881,408 |
| Jul 14, 2026 | 8,755.00 | 8,895.00 | 8,660.00 | 8,865.00 | 8,855.00 | -2.74% | 797,022 |