Samsung Kodex Us AI Optical Communication Network ETF (KRX:0173Y0)
South Korea · Delayed Price · Currency is KRW 11,305
+90 (0.80%)
At close: Sep 23, 2026
KRX:0173Y0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,545.00 | 11,570.00 | 11,085.00 | 11,215.00 | 11,215.00 | -1.97% | 1,139,130 |
| Sep 21, 2026 | 11,205.00 | 11,460.00 | 11,205.00 | 11,440.00 | 11,440.00 | 4.00% | 1,074,454 |
| Sep 18, 2026 | 10,735.00 | 11,000.00 | 10,705.00 | 11,000.00 | 11,000.00 | 2.52% | 808,546 |
| Sep 17, 2026 | 10,720.00 | 10,815.00 | 10,650.00 | 10,730.00 | 10,730.00 | 5.09% | 743,292 |
| Sep 16, 2026 | 9,935.00 | 10,225.00 | 9,935.00 | 10,210.00 | 10,210.00 | 3.34% | 704,322 |
| Sep 15, 2026 | 9,900.00 | 10,090.00 | 9,775.00 | 9,880.00 | 9,880.00 | -5.00% | 913,000 |
| Sep 14, 2026 | 10,570.00 | 10,570.00 | 10,310.00 | 10,400.00 | 10,400.00 | -2.53% | 1,099,917 |
| Sep 11, 2026 | 10,600.00 | 10,710.00 | 10,455.00 | 10,670.00 | 10,670.00 | -1.98% | 778,577 |
| Sep 10, 2026 | 10,890.00 | 10,945.00 | 10,705.00 | 10,885.00 | 10,885.00 | 0.09% | 798,408 |
| Sep 9, 2026 | 10,810.00 | 10,950.00 | 10,780.00 | 10,875.00 | 10,875.00 | 4.97% | 1,812,009 |
| Sep 8, 2026 | 10,250.00 | 10,545.00 | 10,235.00 | 10,360.00 | 10,360.00 | 0.97% | 856,224 |
| Sep 7, 2026 | 10,210.00 | 10,290.00 | 10,125.00 | 10,260.00 | 10,260.00 | 2.55% | 510,639 |
| Sep 4, 2026 | 9,875.00 | 10,045.00 | 9,860.00 | 10,005.00 | 10,005.00 | -2.49% | 890,457 |
| Sep 3, 2026 | 10,245.00 | 10,300.00 | 10,110.00 | 10,260.00 | 10,260.00 | 0.29% | 816,561 |
| Sep 2, 2026 | 10,395.00 | 10,395.00 | 10,215.00 | 10,230.00 | 10,230.00 | -5.50% | 779,232 |
| Sep 1, 2026 | 10,710.00 | 10,840.00 | 10,685.00 | 10,825.00 | 10,825.00 | 0.79% | 713,326 |
| Aug 31, 2026 | 10,660.00 | 10,745.00 | 10,535.00 | 10,740.00 | 10,740.00 | -3.24% | 1,166,756 |
| Aug 28, 2026 | 11,220.00 | 11,325.00 | 11,095.00 | 11,100.00 | 11,100.00 | -4.80% | 836,118 |
| Aug 27, 2026 | 11,745.00 | 11,795.00 | 11,475.00 | 11,660.00 | 11,660.00 | 6.29% | 1,313,794 |
| Aug 26, 2026 | 10,965.00 | 11,075.00 | 10,860.00 | 10,970.00 | 10,970.00 | 1.11% | 681,059 |
| Aug 25, 2026 | 10,470.00 | 10,850.00 | 10,370.00 | 10,850.00 | 10,850.00 | 1.02% | 594,716 |
| Aug 24, 2026 | 11,120.00 | 11,185.00 | 10,660.00 | 10,740.00 | 10,740.00 | -5.29% | 869,463 |
| Aug 21, 2026 | 11,210.00 | 11,340.00 | 11,135.00 | 11,340.00 | 11,340.00 | -0.35% | 789,563 |
| Aug 20, 2026 | 11,200.00 | 11,390.00 | 11,155.00 | 11,380.00 | 11,380.00 | -0.04% | 851,221 |
| Aug 19, 2026 | 11,700.00 | 11,765.00 | 11,280.00 | 11,385.00 | 11,385.00 | -10.35% | 1,769,750 |
| Aug 18, 2026 | 13,045.00 | 13,090.00 | 12,580.00 | 12,700.00 | 12,700.00 | 3.21% | 2,627,485 |
| Aug 14, 2026 | 12,335.00 | 12,425.00 | 12,220.00 | 12,305.00 | 12,305.00 | -3.00% | 1,642,898 |
| Aug 13, 2026 | 12,625.00 | 12,770.00 | 12,535.00 | 12,685.00 | 12,685.00 | 5.49% | 1,600,487 |
| Aug 12, 2026 | 11,770.00 | 12,055.00 | 11,770.00 | 12,025.00 | 12,025.00 | 3.40% | 1,397,843 |
| Aug 11, 2026 | 11,600.00 | 11,735.00 | 11,525.00 | 11,630.00 | 11,630.00 | -9.98% | 2,875,114 |
| Aug 10, 2026 | 12,540.00 | 12,930.00 | 12,505.00 | 12,920.00 | 12,920.00 | 6.78% | 1,162,943 |
| Aug 7, 2026 | 12,010.00 | 12,120.00 | 11,905.00 | 12,100.00 | 12,100.00 | 4.40% | 1,077,797 |
| Aug 6, 2026 | 11,670.00 | 11,680.00 | 11,365.00 | 11,590.00 | 11,590.00 | -4.57% | 771,596 |
| Aug 5, 2026 | 11,985.00 | 12,270.00 | 11,805.00 | 12,145.00 | 12,145.00 | 7.05% | 1,012,327 |
| Aug 4, 2026 | 11,080.00 | 11,385.00 | 10,800.00 | 11,345.00 | 11,345.00 | 9.72% | 931,787 |
| Aug 3, 2026 | 10,430.00 | 10,490.00 | 10,335.00 | 10,340.00 | 10,340.00 | -0.96% | 776,710 |
| Jul 31, 2026 | 10,165.00 | 10,475.00 | 10,110.00 | 10,440.00 | 10,440.00 | 17.57% | 1,711,699 |
| Jul 30, 2026 | 9,000.00 | 9,245.00 | 8,805.00 | 8,880.00 | 8,880.00 | -6.62% | 944,826 |
| Jul 29, 2026 | 9,820.00 | 9,965.00 | 9,175.00 | 9,515.00 | 9,510.00 | -6.94% | 869,275 |
| Jul 28, 2026 | 10,740.00 | 10,740.00 | 10,205.00 | 10,225.00 | 10,219.63 | -11.16% | 737,307 |
| Jul 27, 2026 | 11,500.00 | 11,535.00 | 11,280.00 | 11,510.00 | 11,503.95 | -2.79% | 1,083,709 |
| Jul 24, 2026 | 12,055.00 | 12,130.00 | 11,745.00 | 11,840.00 | 11,833.78 | -2.43% | 1,283,139 |
| Jul 23, 2026 | 12,080.00 | 12,265.00 | 11,990.00 | 12,135.00 | 12,128.62 | 1.76% | 785,269 |
| Jul 22, 2026 | 12,355.00 | 12,430.00 | 11,905.00 | 11,925.00 | 11,918.73 | 2.23% | 1,025,472 |
| Jul 21, 2026 | 11,200.00 | 11,665.00 | 11,175.00 | 11,665.00 | 11,658.87 | 6.05% | 427,263 |
| Jul 20, 2026 | 11,190.00 | 11,320.00 | 10,990.00 | 11,000.00 | 10,994.22 | -7.41% | 601,838 |
| Jul 16, 2026 | 11,965.00 | 12,015.00 | 11,680.00 | 11,880.00 | 11,873.76 | -8.51% | 1,121,446 |
| Jul 15, 2026 | 12,785.00 | 13,025.00 | 12,710.00 | 12,985.00 | 12,978.18 | 2.93% | 572,429 |
| Jul 14, 2026 | 12,250.00 | 12,635.00 | 12,005.00 | 12,615.00 | 12,608.37 | 1.65% | 1,242,713 |
| Jul 13, 2026 | 12,840.00 | 12,950.00 | 12,410.00 | 12,410.00 | 12,403.48 | -3.95% | 956,023 |