SAMSUNG KODEX US CPU Semiconductor TOP10 ETF (KRX:0225V0)
South Korea · Delayed Price · Currency is KRW 12,565
+345 (2.82%)
At close: Sep 23, 2026
KRX:0225V0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,590.00 | 12,590.00 | 12,405.00 | 12,540.00 | - | 2.62% | 981,397 |
| Sep 22, 2026 | 12,655.00 | 12,670.00 | 12,125.00 | 12,220.00 | 12,220.00 | 5.76% | 1,112,847 |
| Sep 21, 2026 | 11,355.00 | 11,590.00 | 11,355.00 | 11,555.00 | 11,555.00 | 2.89% | 208,960 |
| Sep 18, 2026 | 11,020.00 | 11,230.00 | 10,975.00 | 11,230.00 | 11,230.00 | 7.41% | 323,064 |
| Sep 17, 2026 | 10,500.00 | 10,535.00 | 10,430.00 | 10,455.00 | 10,455.00 | 2.05% | 208,095 |
| Sep 16, 2026 | 10,000.00 | 10,260.00 | 10,000.00 | 10,245.00 | 10,245.00 | 3.28% | 72,720 |
| Sep 15, 2026 | 9,915.00 | 9,965.00 | 9,810.00 | 9,920.00 | 9,920.00 | -1.10% | 44,933 |
| Sep 14, 2026 | 10,165.00 | 10,165.00 | 9,985.00 | 10,030.00 | 10,030.00 | -1.67% | 99,829 |
| Sep 11, 2026 | 10,160.00 | 10,205.00 | 10,035.00 | 10,200.00 | 10,200.00 | -2.30% | 49,025 |
| Sep 10, 2026 | 10,450.00 | 10,560.00 | 10,350.00 | 10,440.00 | 10,440.00 | 0.82% | 30,751 |
| Sep 9, 2026 | 10,345.00 | 10,425.00 | 10,265.00 | 10,355.00 | 10,355.00 | 3.45% | 153,029 |
| Sep 8, 2026 | 9,890.00 | 10,145.00 | 9,875.00 | 10,010.00 | 10,010.00 | 1.78% | 201,859 |
| Sep 7, 2026 | 9,820.00 | 9,895.00 | 9,755.00 | 9,835.00 | 9,835.00 | 2.29% | 22,949 |
| Sep 4, 2026 | 9,495.00 | 9,620.00 | 9,495.00 | 9,615.00 | 9,615.00 | 2.02% | 166,759 |
| Sep 3, 2026 | 9,525.00 | 9,525.00 | 9,340.00 | 9,425.00 | 9,425.00 | 0.48% | 53,327 |
| Sep 2, 2026 | 9,500.00 | 9,540.00 | 9,365.00 | 9,380.00 | 9,380.00 | -3.20% | 94,093 |
| Sep 1, 2026 | 9,725.00 | 9,740.00 | 9,625.00 | 9,690.00 | 9,690.00 | -0.36% | 83,467 |
| Aug 31, 2026 | 9,610.00 | 9,735.00 | 9,530.00 | 9,725.00 | 9,725.00 | -1.67% | 147,750 |
| Aug 28, 2026 | 10,000.00 | 10,010.00 | 9,855.00 | 9,890.00 | 9,890.00 | -2.56% | 27,119 |
| Aug 27, 2026 | 10,115.00 | 10,215.00 | 10,027.00 | 10,150.00 | 10,150.00 | 3.10% | 371,103 |
| Aug 26, 2026 | 9,855.00 | 9,880.00 | 9,745.00 | 9,845.00 | 9,845.00 | 0.56% | 48,896 |
| Aug 25, 2026 | 9,630.00 | 9,800.00 | 9,495.00 | 9,790.00 | 9,790.00 | 0.72% | 357,839 |
| Aug 24, 2026 | 10,015.00 | 10,015.00 | 9,640.00 | 9,720.00 | 9,720.00 | -3.67% | 129,585 |
| Aug 21, 2026 | 10,130.00 | 10,130.00 | 10,035.00 | 10,090.00 | 10,090.00 | -1.03% | 47,151 |
| Aug 20, 2026 | 10,105.00 | 10,220.00 | 10,045.00 | 10,195.00 | 10,195.00 | 0.89% | 109,561 |
| Aug 19, 2026 | 10,385.00 | 10,385.00 | 10,040.00 | 10,105.00 | 10,105.00 | -6.44% | 81,396 |
| Aug 18, 2026 | 11,140.00 | 11,180.00 | 10,730.00 | 10,800.00 | 10,800.00 | -2.09% | 341,093 |
| Aug 14, 2026 | 11,005.00 | 11,195.00 | 10,965.00 | 11,030.00 | 11,030.00 | 1.19% | 496,192 |
| Aug 13, 2026 | 10,800.00 | 10,920.00 | 10,780.00 | 10,900.00 | 10,900.00 | 1.82% | 138,854 |
| Aug 12, 2026 | 10,650.00 | 10,730.00 | 10,575.00 | 10,705.00 | 10,705.00 | 1.04% | 189,427 |
| Aug 11, 2026 | 10,490.00 | 10,640.00 | 10,480.00 | 10,595.00 | 10,595.00 | -4.42% | 118,540 |
| Aug 10, 2026 | 11,305.00 | 11,305.00 | 10,935.00 | 11,085.00 | 11,085.00 | 1.00% | 247,483 |
| Aug 7, 2026 | 10,970.00 | 11,050.00 | 10,875.00 | 10,975.00 | 10,975.00 | 2.86% | 460,215 |
| Aug 6, 2026 | 10,710.00 | 10,810.00 | 10,510.00 | 10,670.00 | 10,670.00 | -2.65% | 212,324 |
| Aug 5, 2026 | 11,020.00 | 11,045.00 | 10,735.00 | 10,960.00 | 10,960.00 | 6.41% | 706,549 |