Samsung Kodex Us Russell 2000 ETF (KRX:280930)
South Korea · Delayed Price · Currency is KRW 16,310
+90 (0.55%)
Sep 23, 2026, 3:30 PM KST
KRX:280930 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16,300.00 | 16,325.00 | 16,285.00 | 16,310.00 | - | 0.55% | 2,600 |
| Sep 22, 2026 | 16,235.00 | 16,260.00 | 16,210.00 | 16,220.00 | 16,220.00 | - | 1,083 |
| Sep 21, 2026 | 16,185.00 | 16,220.00 | 16,165.00 | 16,220.00 | 16,220.00 | -0.12% | 4,830 |
| Sep 18, 2026 | 16,220.00 | 16,255.00 | 16,200.00 | 16,240.00 | 16,240.00 | -0.12% | 4,611 |
| Sep 17, 2026 | 16,250.00 | 16,275.00 | 16,230.00 | 16,260.00 | 16,260.00 | 0.06% | 1,431 |
| Sep 16, 2026 | 16,250.00 | 16,265.00 | 16,225.00 | 16,250.00 | 16,250.00 | -0.25% | 1,176 |
| Sep 15, 2026 | 16,370.00 | 16,370.00 | 16,280.00 | 16,290.00 | 16,290.00 | -0.49% | 1,342 |
| Sep 14, 2026 | 16,345.00 | 16,395.00 | 16,335.00 | 16,370.00 | 16,370.00 | -0.15% | 3,609 |
| Sep 11, 2026 | 16,310.00 | 16,400.00 | 16,310.00 | 16,395.00 | 16,395.00 | -0.97% | 2,756 |
| Sep 10, 2026 | 16,510.00 | 16,555.00 | 16,485.00 | 16,555.00 | 16,555.00 | -1.11% | 4,699 |
| Sep 9, 2026 | 16,720.00 | 16,750.00 | 16,710.00 | 16,740.00 | 16,740.00 | 0.24% | 1,360 |
| Sep 8, 2026 | 16,765.00 | 16,790.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.42% | 3,278 |
| Sep 7, 2026 | 16,795.00 | 16,820.00 | 16,770.00 | 16,770.00 | 16,770.00 | -0.15% | 3,858 |
| Sep 4, 2026 | 16,755.00 | 16,795.00 | 16,755.00 | 16,795.00 | 16,795.00 | 0.45% | 3,449 |
| Sep 3, 2026 | 16,705.00 | 16,725.00 | 16,685.00 | 16,720.00 | 16,720.00 | 1.49% | 3,354 |
| Sep 2, 2026 | 16,520.00 | 16,520.00 | 16,470.00 | 16,475.00 | 16,475.00 | -1.32% | 13,162 |
| Sep 1, 2026 | 16,695.00 | 16,735.00 | 16,690.00 | 16,695.00 | 16,695.00 | -0.71% | 12,826 |
| Aug 31, 2026 | 16,740.00 | 16,815.00 | 16,735.00 | 16,815.00 | 16,815.00 | -1.44% | 6,102 |
| Aug 28, 2026 | 17,020.00 | 17,085.00 | 17,020.00 | 17,060.00 | 17,060.00 | 0.50% | 2,434 |
| Aug 27, 2026 | 17,020.00 | 17,035.00 | 16,970.00 | 16,975.00 | 16,975.00 | -0.26% | 4,504 |
| Aug 26, 2026 | 17,000.00 | 17,020.00 | 16,970.00 | 17,020.00 | 17,020.00 | 0.12% | 2,473 |
| Aug 25, 2026 | 16,955.00 | 17,000.00 | 16,925.00 | 17,000.00 | 17,000.00 | -0.29% | 4,581 |
| Aug 24, 2026 | 17,090.00 | 17,105.00 | 17,035.00 | 17,050.00 | 17,050.00 | 0.41% | 2,991 |
| Aug 21, 2026 | 16,945.00 | 16,990.00 | 16,935.00 | 16,980.00 | 16,980.00 | -1.28% | 2,953 |
| Aug 20, 2026 | 17,165.00 | 17,200.00 | 17,165.00 | 17,200.00 | 17,200.00 | 0.85% | 3,400 |
| Aug 19, 2026 | 17,080.00 | 17,085.00 | 17,045.00 | 17,055.00 | 17,055.00 | -1.13% | 5,837 |
| Aug 18, 2026 | 17,290.00 | 17,320.00 | 17,235.00 | 17,250.00 | 17,250.00 | -0.03% | 6,237 |
| Aug 14, 2026 | 17,255.00 | 17,280.00 | 17,245.00 | 17,255.00 | 17,255.00 | 0.03% | 5,061 |
| Aug 13, 2026 | 17,245.00 | 17,250.00 | 17,225.00 | 17,250.00 | 17,250.00 | 0.64% | 6,221 |
| Aug 12, 2026 | 17,115.00 | 17,145.00 | 17,110.00 | 17,140.00 | 17,140.00 | 0.26% | 4,456 |
| Aug 11, 2026 | 17,065.00 | 17,125.00 | 17,045.00 | 17,095.00 | 17,095.00 | -0.35% | 4,016 |
| Aug 10, 2026 | 17,120.00 | 17,170.00 | 17,110.00 | 17,155.00 | 17,155.00 | 1.03% | 3,483 |
| Aug 7, 2026 | 16,985.00 | 16,985.00 | 16,940.00 | 16,980.00 | 16,980.00 | -0.73% | 4,550 |
| Aug 6, 2026 | 17,100.00 | 17,105.00 | 17,070.00 | 17,105.00 | 17,105.00 | -0.78% | 4,836 |
| Aug 5, 2026 | 17,220.00 | 17,250.00 | 17,200.00 | 17,240.00 | 17,240.00 | 2.04% | 11,983 |
| Aug 4, 2026 | 16,885.00 | 16,905.00 | 16,850.00 | 16,895.00 | 16,895.00 | 1.26% | 14,559 |
| Aug 3, 2026 | 16,670.00 | 16,710.00 | 16,630.00 | 16,685.00 | 16,685.00 | -0.48% | 9,774 |
| Jul 31, 2026 | 16,710.00 | 16,765.00 | 16,695.00 | 16,765.00 | 16,765.00 | 2.07% | 10,891 |
| Jul 30, 2026 | 16,465.00 | 16,525.00 | 16,420.00 | 16,425.00 | 16,425.00 | -1.68% | 5,678 |
| Jul 29, 2026 | 16,760.00 | 16,790.00 | 16,640.00 | 16,705.00 | 16,705.00 | 0.39% | 11,408 |
| Jul 28, 2026 | 16,695.00 | 16,695.00 | 16,615.00 | 16,640.00 | 16,640.00 | -1.01% | 4,466 |
| Jul 27, 2026 | 16,770.00 | 16,810.00 | 16,705.00 | 16,810.00 | 16,810.00 | 1.11% | 6,372 |
| Jul 24, 2026 | 16,625.00 | 16,655.00 | 16,585.00 | 16,625.00 | 16,625.00 | -0.72% | 24,567 |
| Jul 23, 2026 | 16,755.00 | 16,810.00 | 16,740.00 | 16,745.00 | 16,745.00 | -0.48% | 2,985 |
| Jul 22, 2026 | 16,895.00 | 16,910.00 | 16,825.00 | 16,825.00 | 16,825.00 | 0.27% | 2,248 |
| Jul 21, 2026 | 16,670.00 | 16,780.00 | 16,645.00 | 16,780.00 | 16,780.00 | 0.21% | 2,845 |
| Jul 20, 2026 | 16,735.00 | 16,800.00 | 16,735.00 | 16,745.00 | 16,745.00 | -0.92% | 8,544 |
| Jul 16, 2026 | 16,875.00 | 16,915.00 | 16,845.00 | 16,900.00 | 16,900.00 | 0.48% | 3,772 |
| Jul 15, 2026 | 16,815.00 | 16,835.00 | 16,795.00 | 16,820.00 | 16,820.00 | 0.36% | 2,773 |
| Jul 14, 2026 | 16,730.00 | 16,780.00 | 16,665.00 | 16,760.00 | 16,760.00 | -0.09% | 10,926 |