Samsung Kodex Synth-US Industrial Securities ETF - Equity-Derivatives (KRX:200030)
South Korea · Delayed Price · Currency is KRW 39,905
+15 (0.04%)
At close: Sep 23, 2026
KRX:200030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 39,670.00 | 39,885.00 | 39,615.00 | 39,885.00 | - | -0.01% | 4,410 |
| Sep 22, 2026 | 40,410.00 | 40,445.00 | 39,700.00 | 39,890.00 | 39,890.00 | -1.94% | 5,081 |
| Sep 21, 2026 | 40,550.00 | 40,795.00 | 40,490.00 | 40,680.00 | 40,680.00 | 0.74% | 984 |
| Sep 18, 2026 | 40,165.00 | 40,430.00 | 40,000.00 | 40,380.00 | 40,380.00 | 0.31% | 1,542 |
| Sep 17, 2026 | 40,075.00 | 40,320.00 | 39,925.00 | 40,255.00 | 40,255.00 | 1.22% | 14,389 |
| Sep 16, 2026 | 39,625.00 | 39,885.00 | 39,605.00 | 39,770.00 | 39,770.00 | 0.18% | 5,010 |
| Sep 15, 2026 | 39,490.00 | 39,700.00 | 39,380.00 | 39,700.00 | 39,700.00 | -0.34% | 628 |
| Sep 14, 2026 | 39,685.00 | 39,835.00 | 39,575.00 | 39,835.00 | 39,835.00 | 0.68% | 5,880 |
| Sep 11, 2026 | 39,745.00 | 39,750.00 | 39,475.00 | 39,565.00 | 39,565.00 | -0.19% | 869 |
| Sep 10, 2026 | 39,770.00 | 39,770.00 | 39,515.00 | 39,640.00 | 39,640.00 | -1.39% | 1,700 |
| Sep 9, 2026 | 40,255.00 | 40,335.00 | 40,045.00 | 40,200.00 | 40,200.00 | -0.77% | 1,437 |
| Sep 8, 2026 | 40,460.00 | 40,550.00 | 40,260.00 | 40,510.00 | 40,510.00 | 0.17% | 2,162 |
| Sep 7, 2026 | 40,560.00 | 40,680.00 | 40,205.00 | 40,440.00 | 40,440.00 | -0.30% | 1,681 |
| Sep 4, 2026 | 40,645.00 | 40,900.00 | 40,545.00 | 40,560.00 | 40,560.00 | 0.22% | 2,955 |
| Sep 3, 2026 | 40,310.00 | 40,520.00 | 40,310.00 | 40,470.00 | 40,470.00 | -0.14% | 1,284 |
| Sep 2, 2026 | 40,900.00 | 40,900.00 | 40,475.00 | 40,525.00 | 40,525.00 | -1.78% | 7,659 |
| Sep 1, 2026 | 41,345.00 | 41,430.00 | 41,140.00 | 41,260.00 | 41,260.00 | -0.89% | 1,425 |
| Aug 31, 2026 | 41,955.00 | 42,020.00 | 41,625.00 | 41,630.00 | 41,630.00 | -1.46% | 1,290 |
| Aug 28, 2026 | 42,535.00 | 42,605.00 | 42,220.00 | 42,245.00 | 42,245.00 | -1.82% | 1,383 |
| Aug 27, 2026 | 43,300.00 | 43,300.00 | 42,840.00 | 43,030.00 | 43,030.00 | 1.19% | 1,639 |
| Aug 26, 2026 | 42,470.00 | 42,545.00 | 42,295.00 | 42,525.00 | 42,525.00 | -0.82% | 1,423 |
| Aug 25, 2026 | 42,590.00 | 42,875.00 | 42,315.00 | 42,875.00 | 42,875.00 | 0.42% | 3,839 |
| Aug 24, 2026 | 42,985.00 | 43,070.00 | 42,610.00 | 42,695.00 | 42,695.00 | -0.67% | 1,401 |
| Aug 21, 2026 | 43,130.00 | 43,150.00 | 42,750.00 | 42,985.00 | 42,985.00 | -1.73% | 1,985 |
| Aug 20, 2026 | 43,645.00 | 43,820.00 | 43,375.00 | 43,740.00 | 43,740.00 | -1.00% | 1,073 |
| Aug 19, 2026 | 44,700.00 | 44,700.00 | 43,845.00 | 44,180.00 | 44,180.00 | -2.00% | 4,752 |
| Aug 18, 2026 | 45,305.00 | 45,430.00 | 44,750.00 | 45,080.00 | 45,080.00 | -0.50% | 2,518 |
| Aug 14, 2026 | 45,445.00 | 45,505.00 | 45,105.00 | 45,305.00 | 45,305.00 | 0.12% | 1,866 |
| Aug 13, 2026 | 45,280.00 | 45,515.00 | 45,005.00 | 45,250.00 | 45,250.00 | -0.07% | 4,877 |
| Aug 12, 2026 | 45,210.00 | 45,320.00 | 45,105.00 | 45,280.00 | 45,280.00 | 0.66% | 4,853 |
| Aug 11, 2026 | 44,980.00 | 45,035.00 | 44,705.00 | 44,985.00 | 44,985.00 | 0.01% | 959 |
| Aug 10, 2026 | 44,830.00 | 45,075.00 | 44,735.00 | 44,980.00 | 44,980.00 | 0.33% | 1,292 |
| Aug 7, 2026 | 45,450.00 | 45,455.00 | 44,830.00 | 44,830.00 | 44,830.00 | -1.69% | 1,080 |
| Aug 6, 2026 | 45,750.00 | 45,860.00 | 45,230.00 | 45,600.00 | 45,600.00 | -0.33% | 19,062 |
| Aug 5, 2026 | 45,760.00 | 45,765.00 | 45,525.00 | 45,750.00 | 45,750.00 | 1.66% | 1,392 |
| Aug 4, 2026 | 45,080.00 | 45,350.00 | 44,765.00 | 45,005.00 | 45,005.00 | 1.01% | 12,094 |
| Aug 3, 2026 | 44,525.00 | 44,775.00 | 44,385.00 | 44,555.00 | 44,555.00 | 0.93% | 2,338 |
| Jul 31, 2026 | 44,025.00 | 44,380.00 | 43,810.00 | 44,145.00 | 44,145.00 | 0.51% | 1,449 |
| Jul 30, 2026 | 44,140.00 | 44,385.00 | 43,770.00 | 43,920.00 | 43,920.00 | -3.39% | 1,771 |
| Jul 29, 2026 | 46,110.00 | 46,110.00 | 45,110.00 | 45,460.00 | 45,460.00 | -0.99% | 1,944 |
| Jul 28, 2026 | 46,485.00 | 46,525.00 | 45,890.00 | 45,915.00 | 45,915.00 | -1.36% | 744 |
| Jul 27, 2026 | 46,175.00 | 46,700.00 | 46,150.00 | 46,550.00 | 46,550.00 | 1.23% | 1,629 |
| Jul 24, 2026 | 46,160.00 | 46,420.00 | 45,830.00 | 45,985.00 | 45,985.00 | 1.78% | 1,812 |
| Jul 23, 2026 | 45,300.00 | 45,605.00 | 44,985.00 | 45,180.00 | 45,180.00 | -0.82% | 1,183 |
| Jul 22, 2026 | 45,545.00 | 45,740.00 | 45,340.00 | 45,555.00 | 45,555.00 | 0.03% | 3,058 |
| Jul 21, 2026 | 45,385.00 | 45,590.00 | 45,150.00 | 45,540.00 | 45,540.00 | -0.56% | 1,691 |
| Jul 20, 2026 | 45,920.00 | 46,285.00 | 45,585.00 | 45,795.00 | 45,795.00 | -0.12% | 4,096 |
| Jul 16, 2026 | 46,255.00 | 46,300.00 | 45,850.00 | 45,850.00 | 45,850.00 | -1.24% | 1,889 |
| Jul 15, 2026 | 46,430.00 | 46,620.00 | 46,180.00 | 46,425.00 | 46,425.00 | -0.31% | 3,441 |
| Jul 14, 2026 | 46,400.00 | 46,585.00 | 46,130.00 | 46,570.00 | 46,570.00 | -1.04% | 6,842 |