SAMSUNG KODEX Samsung Electronics SK Hynix Balanced50 ETF (KRX:0177N0)
South Korea · Delayed Price · Currency is KRW 14,790
+170 (1.16%)
At close: Sep 23, 2026
KRX:0177N0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14,835.00 | 14,885.00 | 14,565.00 | 14,620.00 | 14,620.00 | 0.03% | 3,611,600 |
| Sep 21, 2026 | 14,500.00 | 14,650.00 | 14,475.00 | 14,615.00 | 14,615.00 | 1.60% | 3,210,104 |
| Sep 18, 2026 | 14,350.00 | 14,430.00 | 14,300.00 | 14,385.00 | 14,385.00 | 2.13% | 2,707,290 |
| Sep 17, 2026 | 14,210.00 | 14,245.00 | 14,060.00 | 14,085.00 | 14,085.00 | -0.14% | 3,622,180 |
| Sep 16, 2026 | 13,885.00 | 14,110.00 | 13,885.00 | 14,105.00 | 14,105.00 | 1.58% | 2,760,472 |
| Sep 15, 2026 | 13,930.00 | 14,025.00 | 13,815.00 | 13,885.00 | 13,885.00 | -0.36% | 4,176,514 |
| Sep 14, 2026 | 14,005.00 | 14,090.00 | 13,920.00 | 13,935.00 | 13,935.00 | -2.67% | 3,150,265 |
| Sep 11, 2026 | 14,230.00 | 14,390.00 | 14,230.00 | 14,340.00 | 14,317.00 | -1.78% | 2,797,955 |
| Sep 10, 2026 | 14,600.00 | 14,650.00 | 14,410.00 | 14,600.00 | 14,576.58 | 0.14% | 3,633,277 |
| Sep 9, 2026 | 14,455.00 | 14,710.00 | 14,450.00 | 14,580.00 | 14,556.62 | 1.25% | 3,916,419 |
| Sep 8, 2026 | 14,500.00 | 14,770.00 | 14,400.00 | 14,400.00 | 14,376.90 | -0.10% | 5,751,065 |
| Sep 7, 2026 | 14,310.00 | 14,425.00 | 14,255.00 | 14,415.00 | 14,391.88 | 3.30% | 3,418,745 |
| Sep 4, 2026 | 13,865.00 | 14,075.00 | 13,865.00 | 13,955.00 | 13,932.62 | 1.27% | 3,070,720 |
| Sep 3, 2026 | 13,920.00 | 13,935.00 | 13,580.00 | 13,780.00 | 13,757.90 | 0.07% | 5,080,865 |
| Sep 2, 2026 | 13,840.00 | 13,950.00 | 13,770.00 | 13,770.00 | 13,747.91 | -2.27% | 4,202,871 |
| Sep 1, 2026 | 14,030.00 | 14,180.00 | 13,935.00 | 14,090.00 | 14,067.40 | 0.28% | 3,178,449 |
| Aug 31, 2026 | 13,760.00 | 14,050.00 | 13,680.00 | 14,050.00 | 14,027.47 | 0.07% | 3,710,032 |
| Aug 28, 2026 | 14,170.00 | 14,265.00 | 14,015.00 | 14,040.00 | 14,017.48 | -1.54% | 2,546,876 |
| Aug 27, 2026 | 14,400.00 | 14,440.00 | 14,175.00 | 14,260.00 | 14,237.13 | 0.92% | 4,503,085 |
| Aug 26, 2026 | 14,040.00 | 14,270.00 | 14,005.00 | 14,130.00 | 14,107.34 | 0.46% | 4,479,321 |
| Aug 25, 2026 | 13,765.00 | 14,065.00 | 13,625.00 | 14,065.00 | 14,042.44 | 0.04% | 5,085,450 |
| Aug 24, 2026 | 14,440.00 | 14,440.00 | 14,015.00 | 14,060.00 | 14,037.45 | -3.00% | 4,888,340 |
| Aug 21, 2026 | 14,040.00 | 14,535.00 | 14,040.00 | 14,495.00 | 14,471.75 | 1.43% | 5,591,332 |
| Aug 20, 2026 | 13,940.00 | 14,320.00 | 13,735.00 | 14,290.00 | 14,267.08 | 5.89% | 5,318,399 |
| Aug 19, 2026 | 13,530.00 | 13,695.00 | 13,450.00 | 13,495.00 | 13,473.36 | -4.36% | 4,459,169 |
| Aug 18, 2026 | 14,445.00 | 14,645.00 | 14,000.00 | 14,110.00 | 14,087.37 | -0.25% | 6,262,677 |
| Aug 14, 2026 | 14,305.00 | 14,305.00 | 14,025.00 | 14,145.00 | 14,122.31 | 1.04% | 3,631,746 |
| Aug 13, 2026 | 13,865.00 | 14,090.00 | 13,865.00 | 14,000.00 | 13,977.55 | 3.07% | 4,084,824 |
| Aug 12, 2026 | 13,350.00 | 13,770.00 | 13,270.00 | 13,605.00 | 13,561.21 | 3.11% | 4,030,083 |
| Aug 11, 2026 | 13,000.00 | 13,325.00 | 12,925.00 | 13,195.00 | 13,152.53 | 0.76% | 3,652,134 |
| Aug 10, 2026 | 13,215.00 | 13,340.00 | 13,000.00 | 13,095.00 | 13,052.86 | -0.30% | 3,646,777 |
| Aug 7, 2026 | 13,290.00 | 13,465.00 | 13,040.00 | 13,135.00 | 13,092.73 | -0.79% | 4,008,602 |
| Aug 6, 2026 | 13,610.00 | 13,700.00 | 13,210.00 | 13,240.00 | 13,197.39 | -4.71% | 4,620,268 |
| Aug 5, 2026 | 13,980.00 | 14,000.00 | 13,760.00 | 13,895.00 | 13,850.28 | 2.66% | 4,445,030 |
| Aug 4, 2026 | 13,700.00 | 13,720.00 | 13,165.00 | 13,535.00 | 13,491.44 | 0.22% | 5,024,276 |
| Aug 3, 2026 | 14,000.00 | 14,000.00 | 13,480.00 | 13,505.00 | 13,461.54 | -5.82% | 4,619,264 |
| Jul 31, 2026 | 13,560.00 | 14,340.00 | 13,300.00 | 14,340.00 | 14,293.85 | 16.11% | 7,810,351 |
| Jul 30, 2026 | 12,585.00 | 12,955.00 | 12,225.00 | 12,350.00 | 12,310.25 | -2.14% | 9,001,184 |
| Jul 29, 2026 | 13,240.00 | 13,400.00 | 11,940.00 | 12,620.00 | 12,579.38 | -3.37% | 15,220,782 |
| Jul 28, 2026 | 13,415.00 | 13,555.00 | 13,030.00 | 13,060.00 | 13,017.97 | -7.21% | 6,216,309 |
| Jul 27, 2026 | 14,100.00 | 14,100.00 | 13,695.00 | 14,075.00 | 14,029.70 | 1.70% | 3,830,155 |
| Jul 24, 2026 | 14,305.00 | 14,320.00 | 13,795.00 | 13,840.00 | 13,795.46 | -4.25% | 4,405,931 |
| Jul 23, 2026 | 14,390.00 | 14,500.00 | 14,175.00 | 14,455.00 | 14,408.48 | 2.45% | 4,585,756 |
| Jul 22, 2026 | 14,580.00 | 14,655.00 | 14,100.00 | 14,110.00 | 14,064.59 | -0.11% | 5,267,662 |
| Jul 21, 2026 | 13,810.00 | 14,260.00 | 13,685.00 | 14,125.00 | 14,079.54 | 2.43% | 5,398,402 |
| Jul 20, 2026 | 13,640.00 | 14,170.00 | 13,635.00 | 13,790.00 | 13,745.62 | -2.09% | 6,967,610 |
| Jul 16, 2026 | 14,245.00 | 14,340.00 | 14,000.00 | 14,085.00 | 14,039.67 | -5.44% | 5,659,027 |
| Jul 15, 2026 | 14,915.00 | 15,040.00 | 14,715.00 | 14,895.00 | 14,847.06 | 3.94% | 6,513,641 |
| Jul 14, 2026 | 14,000.00 | 14,385.00 | 13,575.00 | 14,330.00 | 14,283.88 | 2.41% | 11,384,283 |
| Jul 13, 2026 | 14,920.00 | 15,075.00 | 14,015.00 | 14,015.00 | 13,947.97 | -7.31% | 7,565,003 |