Samsung Kodex Morningstar Multi-Asset High Income ETF (H) (KRX:321410)
South Korea · Delayed Price · Currency is KRW 10,560
+25 (0.24%)
At close: Sep 23, 2026
KRX:321410 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,570.00 | 10,570.00 | 10,535.00 | 10,535.00 | 10,535.00 | 0.05% | 58 |
| Sep 21, 2026 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 0.38% | 4 |
| Sep 18, 2026 | 10,495.00 | 10,500.00 | 10,490.00 | 10,490.00 | 10,490.00 | -0.33% | 4,451 |
| Sep 17, 2026 | 10,410.00 | 10,525.00 | 10,410.00 | 10,525.00 | 10,525.00 | -0.19% | 5,326 |
| Sep 16, 2026 | 10,545.00 | 10,545.00 | 10,545.00 | 10,545.00 | 10,545.00 | -0.57% | - |
| Sep 15, 2026 | 10,605.00 | 10,605.00 | 10,605.00 | 10,605.00 | 10,605.00 | 0.66% | 2 |
| Sep 14, 2026 | 10,535.00 | 10,535.00 | 10,535.00 | 10,535.00 | 10,535.00 | -0.28% | 1 |
| Sep 11, 2026 | 10,565.00 | 10,565.00 | 10,565.00 | 10,565.00 | 10,565.00 | -0.42% | 3 |
| Sep 9, 2026 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 0.09% | - |
| Sep 8, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | - |
| Sep 7, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.24% | 1 |
| Sep 4, 2026 | 10,690.00 | 10,690.00 | 10,625.00 | 10,625.00 | 10,625.00 | -0.14% | 12 |
| Sep 3, 2026 | 10,645.00 | 10,645.00 | 10,640.00 | 10,640.00 | 10,640.00 | 0.14% | 23 |
| Sep 2, 2026 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | -0.33% | 3 |
| Sep 1, 2026 | 10,775.00 | 10,775.00 | 10,660.00 | 10,660.00 | 10,660.00 | 0.99% | 328 |
| Aug 31, 2026 | 10,615.00 | 10,645.00 | 10,555.00 | 10,555.00 | 10,555.00 | -1.26% | 127 |
| Aug 28, 2026 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 0.23% | 100 |
| Aug 27, 2026 | 10,800.00 | 10,800.00 | 10,500.00 | 10,665.00 | 10,665.00 | -0.47% | 13 |
| Aug 26, 2026 | 10,720.00 | 10,720.00 | 10,715.00 | 10,715.00 | 10,715.00 | 0.14% | 159 |
| Aug 25, 2026 | 10,690.00 | 10,700.00 | 10,690.00 | 10,700.00 | 10,700.00 | 0.28% | 2 |
| Aug 24, 2026 | 10,690.00 | 10,690.00 | 10,670.00 | 10,670.00 | 10,670.00 | -0.09% | 8 |
| Aug 21, 2026 | 10,675.00 | 10,680.00 | 10,605.00 | 10,680.00 | 10,680.00 | -0.14% | 3,729 |
| Aug 20, 2026 | 10,700.00 | 10,700.00 | 10,695.00 | 10,695.00 | 10,695.00 | 0.47% | 10 |
| Aug 19, 2026 | 10,645.00 | 10,645.00 | 10,645.00 | 10,645.00 | 10,645.00 | -0.09% | - |
| Aug 18, 2026 | 10,690.00 | 10,690.00 | 10,655.00 | 10,655.00 | 10,655.00 | - | 3 |
| Aug 14, 2026 | 10,655.00 | 10,655.00 | 10,655.00 | 10,655.00 | 10,655.00 | 0.28% | - |
| Aug 13, 2026 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | -0.33% | 5 |
| Aug 12, 2026 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | -0.05% | 1 |
| Aug 11, 2026 | 10,660.00 | 10,665.00 | 10,660.00 | 10,665.00 | 10,665.00 | 0.14% | 10 |
| Aug 10, 2026 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.52% | - |
| Aug 7, 2026 | 10,590.00 | 10,620.00 | 10,590.00 | 10,595.00 | 10,595.00 | -0.42% | 58 |
| Aug 6, 2026 | 10,640.00 | 10,640.00 | 10,640.00 | 10,640.00 | 10,640.00 | -0.14% | 90 |
| Aug 5, 2026 | 10,630.00 | 10,655.00 | 10,630.00 | 10,655.00 | 10,655.00 | 0.57% | 9,199 |
| Aug 4, 2026 | 10,660.00 | 10,660.00 | 10,590.00 | 10,595.00 | 10,595.00 | -0.09% | 25 |
| Aug 3, 2026 | 10,665.00 | 10,665.00 | 10,605.00 | 10,605.00 | 10,605.00 | -0.28% | 66 |
| Jul 31, 2026 | 10,550.00 | 10,635.00 | 10,550.00 | 10,635.00 | 10,635.00 | 0.47% | 945 |
| Jul 30, 2026 | 10,620.00 | 10,630.00 | 10,585.00 | 10,585.00 | 10,585.00 | 0.50% | 483 |
| Jul 29, 2026 | 10,750.00 | 10,750.00 | 10,620.00 | 10,620.00 | 10,532.00 | 0.24% | 30 |
| Jul 28, 2026 | 10,690.00 | 10,690.00 | 10,595.00 | 10,595.00 | 10,507.21 | -0.98% | 14 |
| Jul 27, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,611.34 | 0.61% | 1 |
| Jul 24, 2026 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 10,546.88 | -0.51% | - |
| Jul 23, 2026 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 10,601.42 | -0.09% | 438 |
| Jul 22, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,611.34 | 0.28% | 6 |
| Jul 21, 2026 | 10,670.00 | 10,670.00 | 10,670.00 | 10,670.00 | 10,581.59 | 0.42% | 1 |
| Jul 20, 2026 | 10,635.00 | 10,635.00 | 10,625.00 | 10,625.00 | 10,536.96 | -0.79% | 20 |
| Jul 16, 2026 | 10,710.00 | 10,710.00 | 10,710.00 | 10,710.00 | 10,621.25 | -0.09% | 10 |
| Jul 15, 2026 | 10,640.00 | 10,720.00 | 10,640.00 | 10,720.00 | 10,631.17 | 1.13% | 171 |
| Jul 14, 2026 | 10,640.00 | 10,640.00 | 10,600.00 | 10,600.00 | 10,512.17 | -0.52% | 190 |
| Jul 13, 2026 | 10,690.00 | 10,690.00 | 10,655.00 | 10,655.00 | 10,566.71 | 0.28% | 7 |
| Jul 10, 2026 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,536.96 | - | - |