SAMSUNG KODEX Active Long Term Korea Total Bond Market(AA-) ETF (KRX:363570)
South Korea · Delayed Price · Currency is KRW 86,335
+265 (0.31%)
At close: Sep 23, 2026
KRX:363570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 86,427.00 | 86,450.00 | 86,070.00 | 86,070.00 | 86,070.00 | - | 1,809 |
| Sep 21, 2026 | 86,005.00 | 86,265.00 | 86,005.00 | 86,070.00 | 86,070.00 | -0.12% | 4,233 |
| Sep 18, 2026 | 86,330.00 | 86,430.00 | 85,875.00 | 86,175.00 | 86,175.00 | 0.31% | 257 |
| Sep 17, 2026 | 85,545.00 | 85,910.00 | 85,455.00 | 85,910.00 | 85,910.00 | 0.51% | 16,942 |
| Sep 16, 2026 | 85,260.00 | 85,470.00 | 85,115.00 | 85,470.00 | 85,470.00 | 0.54% | 199 |
| Sep 15, 2026 | 85,455.00 | 85,455.00 | 85,000.00 | 85,010.00 | 85,010.00 | -0.48% | 299 |
| Sep 14, 2026 | 85,630.00 | 85,690.00 | 85,255.00 | 85,420.00 | 85,420.00 | 0.25% | 248 |
| Sep 11, 2026 | 84,965.00 | 85,315.00 | 84,965.00 | 85,210.00 | 85,210.00 | -0.85% | 227 |
| Sep 10, 2026 | 85,910.00 | 85,940.00 | 85,860.00 | 85,940.00 | 85,940.00 | -0.31% | 74 |
| Sep 9, 2026 | 86,245.00 | 86,310.00 | 86,180.00 | 86,210.00 | 86,210.00 | -0.09% | 657 |
| Sep 8, 2026 | 86,325.00 | 86,375.00 | 86,285.00 | 86,285.00 | 86,285.00 | 0.07% | 144 |
| Sep 7, 2026 | 86,225.00 | 86,385.00 | 86,225.00 | 86,225.00 | 86,225.00 | -0.01% | 16 |
| Sep 4, 2026 | 86,110.00 | 86,235.00 | 86,110.00 | 86,235.00 | 86,235.00 | 0.02% | 21 |
| Sep 3, 2026 | 86,030.00 | 86,215.00 | 86,030.00 | 86,215.00 | 86,215.00 | 0.55% | 140 |
| Sep 2, 2026 | 85,720.00 | 85,740.00 | 85,720.00 | 85,740.00 | 85,740.00 | -0.37% | 4 |
| Sep 1, 2026 | 86,685.00 | 86,685.00 | 85,805.00 | 86,060.00 | 86,060.00 | -0.76% | 179 |
| Aug 31, 2026 | 86,765.00 | 86,900.00 | 86,585.00 | 86,720.00 | 86,720.00 | -0.05% | 276 |
| Aug 28, 2026 | 86,805.00 | 86,805.00 | 86,650.00 | 86,760.00 | 86,760.00 | -0.40% | 294 |
| Aug 27, 2026 | 86,170.00 | 87,110.00 | 86,170.00 | 87,110.00 | 87,110.00 | 0.61% | 81 |
| Aug 26, 2026 | 86,650.00 | 86,815.00 | 86,580.00 | 86,585.00 | 86,585.00 | 0.59% | 99 |
| Aug 25, 2026 | 85,815.00 | 86,080.00 | 85,815.00 | 86,075.00 | 86,075.00 | 0.23% | 372 |
| Aug 24, 2026 | 85,645.00 | 85,875.00 | 85,630.00 | 85,875.00 | 85,875.00 | 0.38% | 147 |
| Aug 21, 2026 | 85,615.00 | 85,740.00 | 85,550.00 | 85,550.00 | 85,550.00 | -0.56% | 100 |
| Aug 20, 2026 | 85,845.00 | 86,095.00 | 85,805.00 | 86,030.00 | 86,030.00 | 0.46% | 2,040 |
| Aug 19, 2026 | 85,445.00 | 85,650.00 | 85,380.00 | 85,640.00 | 85,640.00 | 0.67% | 230 |
| Aug 18, 2026 | 85,345.00 | 85,345.00 | 84,940.00 | 85,070.00 | 85,070.00 | -1.02% | 339 |
| Aug 14, 2026 | 86,165.00 | 86,225.00 | 85,830.00 | 85,945.00 | 85,945.00 | -0.06% | 862 |
| Aug 13, 2026 | 85,640.00 | 86,020.00 | 85,520.00 | 86,000.00 | 86,000.00 | 0.29% | 2,806 |
| Aug 12, 2026 | 85,445.00 | 85,885.00 | 85,445.00 | 85,750.00 | 85,750.00 | 0.08% | 3,231 |
| Aug 11, 2026 | 86,020.00 | 86,020.00 | 85,680.00 | 85,680.00 | 85,680.00 | -0.78% | 169 |
| Aug 10, 2026 | 86,840.00 | 86,895.00 | 86,280.00 | 86,350.00 | 86,350.00 | -0.63% | 244 |
| Aug 7, 2026 | 86,825.00 | 86,965.00 | 86,755.00 | 86,900.00 | 86,900.00 | -0.18% | 17 |
| Aug 6, 2026 | 87,250.00 | 87,250.00 | 87,060.00 | 87,060.00 | 87,060.00 | -0.23% | 197 |
| Aug 5, 2026 | 87,215.00 | 87,400.00 | 87,030.00 | 87,265.00 | 87,265.00 | 0.77% | 1,676 |
| Aug 4, 2026 | 87,125.00 | 87,125.00 | 86,500.00 | 86,595.00 | 86,595.00 | - | 778 |
| Aug 3, 2026 | 86,800.00 | 86,930.00 | 86,545.00 | 86,595.00 | 86,595.00 | -0.44% | 1,410 |
| Jul 31, 2026 | 86,965.00 | 87,125.00 | 86,945.00 | 86,980.00 | 86,980.00 | 0.88% | 1,545 |
| Jul 30, 2026 | 86,530.00 | 86,625.00 | 86,220.00 | 86,225.00 | 86,225.00 | -0.48% | 8,751 |
| Jul 29, 2026 | 86,320.00 | 86,715.00 | 86,320.00 | 86,645.00 | 86,645.00 | 0.44% | 6,726 |
| Jul 28, 2026 | 86,000.00 | 86,415.00 | 86,000.00 | 86,265.00 | 86,265.00 | 0.11% | 837 |
| Jul 27, 2026 | 85,940.00 | 86,170.00 | 85,925.00 | 86,170.00 | 86,170.00 | 1.15% | 1,975 |
| Jul 24, 2026 | 85,075.00 | 85,335.00 | 85,075.00 | 85,190.00 | 85,190.00 | -0.54% | 210 |
| Jul 23, 2026 | 85,695.00 | 85,695.00 | 85,445.00 | 85,655.00 | 85,655.00 | 0.25% | 264 |
| Jul 22, 2026 | 85,630.00 | 85,715.00 | 85,445.00 | 85,445.00 | 85,445.00 | -0.78% | 33 |
| Jul 21, 2026 | 86,165.00 | 86,165.00 | 85,955.00 | 86,120.00 | 86,120.00 | -0.34% | 145 |
| Jul 20, 2026 | 86,175.00 | 86,455.00 | 86,150.00 | 86,410.00 | 86,410.00 | -0.39% | 10,097 |
| Jul 16, 2026 | 86,730.00 | 86,890.00 | 86,545.00 | 86,745.00 | 86,745.00 | 0.23% | 225 |
| Jul 15, 2026 | 86,650.00 | 86,650.00 | 86,380.00 | 86,550.00 | 86,550.00 | 0.07% | 352 |
| Jul 14, 2026 | 86,400.00 | 86,585.00 | 86,360.00 | 86,490.00 | 86,490.00 | -0.43% | 1,068 |
| Jul 13, 2026 | 86,825.00 | 86,880.00 | 86,655.00 | 86,865.00 | 86,865.00 | -0.18% | 531 |