Kiwoom Samsung Electronics & Sk Hynix Balanced Bond ETF (KRX:0183V0)
South Korea · Delayed Price · Currency is KRW 12,160
+135 (1.12%)
At close: Sep 23, 2026
KRX:0183V0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,190.00 | 12,210.00 | 12,080.00 | 12,155.00 | - | 1.08% | 542,816 |
| Sep 22, 2026 | 12,235.00 | 12,250.00 | 11,995.00 | 12,025.00 | 12,025.00 | -0.04% | 979,154 |
| Sep 21, 2026 | 11,915.00 | 12,075.00 | 11,905.00 | 12,030.00 | 12,030.00 | 1.39% | 748,014 |
| Sep 18, 2026 | 11,810.00 | 11,880.00 | 11,760.00 | 11,865.00 | 11,865.00 | 1.85% | 534,335 |
| Sep 17, 2026 | 11,710.00 | 11,730.00 | 11,580.00 | 11,650.00 | 11,650.00 | -0.17% | 587,000 |
| Sep 16, 2026 | 11,425.00 | 11,670.00 | 11,425.00 | 11,670.00 | 11,670.00 | 2.14% | 400,423 |
| Sep 15, 2026 | 11,455.00 | 11,555.00 | 11,400.00 | 11,425.00 | 11,425.00 | -0.35% | 492,311 |
| Sep 14, 2026 | 11,560.00 | 11,600.00 | 11,460.00 | 11,465.00 | 11,465.00 | -3.16% | 583,745 |
| Sep 11, 2026 | 11,885.00 | 11,990.00 | 11,840.00 | 11,990.00 | 11,839.00 | -1.15% | 905,194 |
| Sep 10, 2026 | 12,120.00 | 12,185.00 | 11,975.00 | 12,130.00 | 11,977.24 | 0.08% | 617,872 |
| Sep 9, 2026 | 11,985.00 | 12,215.00 | 11,985.00 | 12,120.00 | 11,967.36 | 1.38% | 680,319 |
| Sep 8, 2026 | 12,030.00 | 12,275.00 | 11,955.00 | 11,955.00 | 11,804.44 | -0.29% | 789,779 |
| Sep 7, 2026 | 11,845.00 | 11,990.00 | 11,830.00 | 11,990.00 | 11,839.00 | 3.27% | 543,496 |
| Sep 4, 2026 | 11,510.00 | 11,685.00 | 11,510.00 | 11,610.00 | 11,463.79 | 1.40% | 410,383 |
| Sep 3, 2026 | 11,550.00 | 11,590.00 | 11,295.00 | 11,450.00 | 11,305.80 | -0.26% | 528,971 |
| Sep 2, 2026 | 11,525.00 | 11,610.00 | 11,470.00 | 11,480.00 | 11,335.42 | -2.01% | 468,831 |
| Sep 1, 2026 | 11,650.00 | 11,775.00 | 11,580.00 | 11,715.00 | 11,567.46 | 0.30% | 374,026 |
| Aug 31, 2026 | 11,395.00 | 11,680.00 | 11,360.00 | 11,680.00 | 11,532.90 | 0.39% | 488,519 |
| Aug 28, 2026 | 11,790.00 | 11,835.00 | 11,635.00 | 11,635.00 | 11,488.47 | -1.52% | 474,167 |
| Aug 27, 2026 | 11,910.00 | 11,990.00 | 11,770.00 | 11,815.00 | 11,666.20 | 0.72% | 632,110 |
| Aug 26, 2026 | 11,615.00 | 11,840.00 | 11,615.00 | 11,730.00 | 11,582.27 | 0.34% | 452,277 |
| Aug 25, 2026 | 11,445.00 | 11,690.00 | 11,310.00 | 11,690.00 | 11,542.78 | 0.26% | 593,181 |
| Aug 24, 2026 | 11,945.00 | 11,970.00 | 11,635.00 | 11,660.00 | 11,513.16 | -2.87% | 762,030 |
| Aug 21, 2026 | 11,775.00 | 12,065.00 | 11,745.00 | 12,005.00 | 11,853.81 | 1.35% | 999,585 |
| Aug 20, 2026 | 11,495.00 | 11,885.00 | 11,407.00 | 11,845.00 | 11,695.83 | 5.66% | 1,156,820 |
| Aug 19, 2026 | 11,275.00 | 11,385.00 | 11,170.00 | 11,210.00 | 11,068.82 | -4.27% | 705,713 |
| Aug 18, 2026 | 11,980.00 | 12,150.00 | 11,650.00 | 11,710.00 | 11,562.53 | -0.26% | 1,114,846 |
| Aug 14, 2026 | 11,855.00 | 11,865.00 | 11,635.00 | 11,740.00 | 11,592.15 | 1.56% | 645,019 |
| Aug 13, 2026 | 11,540.00 | 11,685.00 | 11,515.00 | 11,560.00 | 11,414.42 | 1.93% | 675,676 |
| Aug 12, 2026 | 11,185.00 | 11,560.00 | 11,145.00 | 11,480.00 | 11,198.17 | 3.38% | 889,186 |
| Aug 11, 2026 | 10,880.00 | 11,165.00 | 10,850.00 | 11,105.00 | 10,832.38 | 1.09% | 658,047 |
| Aug 10, 2026 | 11,015.00 | 11,440.00 | 10,895.00 | 10,985.00 | 10,715.33 | -0.18% | 1,031,414 |
| Aug 7, 2026 | 11,210.00 | 11,285.00 | 10,925.00 | 11,005.00 | 10,734.83 | -0.54% | 738,409 |
| Aug 6, 2026 | 11,385.00 | 11,470.00 | 11,065.00 | 11,065.00 | 10,793.36 | -4.78% | 1,015,584 |
| Aug 5, 2026 | 11,680.00 | 11,710.00 | 11,535.00 | 11,620.00 | 11,334.74 | 2.24% | 701,488 |
| Aug 4, 2026 | 11,465.00 | 11,495.00 | 11,040.00 | 11,365.00 | 11,086.00 | 0.22% | 995,554 |
| Aug 3, 2026 | 11,575.00 | 11,575.00 | 11,300.00 | 11,340.00 | 11,061.61 | -5.50% | 951,898 |
| Jul 31, 2026 | 11,560.00 | 12,000.00 | 11,330.00 | 12,000.00 | 11,705.41 | 16.34% | 1,497,610 |
| Jul 30, 2026 | 10,490.00 | 10,855.00 | 10,250.00 | 10,315.00 | 10,061.77 | -2.32% | 1,735,945 |
| Jul 29, 2026 | 11,080.00 | 11,225.00 | 10,025.00 | 10,560.00 | 10,300.76 | -3.69% | 2,849,587 |
| Jul 28, 2026 | 11,300.00 | 11,380.00 | 10,930.00 | 10,965.00 | 10,695.82 | -7.04% | 1,563,263 |
| Jul 27, 2026 | 11,765.00 | 11,795.00 | 11,495.00 | 11,795.00 | 11,505.44 | 1.55% | 587,056 |
| Jul 24, 2026 | 12,015.00 | 12,020.00 | 11,590.00 | 11,615.00 | 11,329.86 | -4.01% | 891,461 |
| Jul 23, 2026 | 12,090.00 | 12,165.00 | 11,910.00 | 12,100.00 | 11,802.95 | 1.72% | 596,160 |
| Jul 22, 2026 | 12,295.00 | 12,295.00 | 11,850.00 | 11,895.00 | 11,602.99 | 0.25% | 887,413 |
| Jul 21, 2026 | 11,570.00 | 11,960.00 | 11,470.00 | 11,865.00 | 11,573.72 | 2.82% | 1,494,903 |
| Jul 20, 2026 | 11,445.00 | 11,910.00 | 11,445.00 | 11,540.00 | 11,256.70 | -2.37% | 2,288,345 |
| Jul 16, 2026 | 11,955.00 | 12,015.00 | 11,740.00 | 11,820.00 | 11,529.83 | -4.95% | 1,367,706 |
| Jul 15, 2026 | 12,515.00 | 12,615.00 | 12,245.00 | 12,435.00 | 12,129.73 | 3.80% | 1,828,964 |
| Jul 14, 2026 | 11,700.00 | 12,070.00 | 11,395.00 | 11,980.00 | 11,685.90 | 1.70% | 2,317,498 |