Samsung KODEX Energy & chemicals Securities ETF-Kodex Innovative Technology Active ETF (KRX:364690)
South Korea · Delayed Price · Currency is KRW 39,965
+250 (0.63%)
At close: Sep 23, 2026
KRX:364690 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 40,245.00 | 40,245.00 | 39,690.00 | 39,850.00 | - | 0.34% | 10 |
| Sep 22, 2026 | 40,615.00 | 40,615.00 | 39,620.00 | 39,715.00 | 39,715.00 | 1.02% | 301 |
| Sep 21, 2026 | 39,240.00 | 39,530.00 | 39,240.00 | 39,315.00 | 39,315.00 | 1.42% | 412 |
| Sep 18, 2026 | 38,970.00 | 38,995.00 | 38,680.00 | 38,765.00 | 38,765.00 | 2.58% | 451 |
| Sep 17, 2026 | 38,100.00 | 38,265.00 | 37,790.00 | 37,790.00 | 37,790.00 | -0.07% | 213 |
| Sep 16, 2026 | 37,465.00 | 37,815.00 | 37,380.00 | 37,815.00 | 37,815.00 | 1.49% | 49 |
| Sep 15, 2026 | 37,770.00 | 37,895.00 | 37,240.00 | 37,260.00 | 37,260.00 | -2.15% | 348 |
| Sep 14, 2026 | 37,860.00 | 38,210.00 | 37,540.00 | 38,080.00 | 38,080.00 | -2.30% | 97 |
| Sep 11, 2026 | 38,655.00 | 39,285.00 | 38,400.00 | 38,975.00 | 38,975.00 | -1.50% | 564 |
| Sep 10, 2026 | 39,580.00 | 39,875.00 | 38,950.00 | 39,570.00 | 39,570.00 | -0.45% | 76 |
| Sep 9, 2026 | 39,540.00 | 40,310.00 | 39,445.00 | 39,750.00 | 39,750.00 | 1.45% | 270 |
| Sep 8, 2026 | 39,870.00 | 40,585.00 | 39,180.00 | 39,180.00 | 39,180.00 | -1.10% | 454 |
| Sep 7, 2026 | 39,145.00 | 39,725.00 | 38,990.00 | 39,615.00 | 39,615.00 | 4.53% | 795 |
| Sep 4, 2026 | 37,535.00 | 38,080.00 | 37,535.00 | 37,900.00 | 37,900.00 | 2.39% | 1,022 |
| Sep 3, 2026 | 37,615.00 | 37,775.00 | 36,560.00 | 37,015.00 | 37,015.00 | -0.34% | 310 |
| Sep 2, 2026 | 37,785.00 | 38,055.00 | 37,140.00 | 37,140.00 | 37,140.00 | -4.04% | 814 |
| Sep 1, 2026 | 38,700.00 | 38,845.00 | 38,445.00 | 38,705.00 | 38,705.00 | -1.04% | 3,656 |
| Aug 31, 2026 | 37,335.00 | 39,110.00 | 37,320.00 | 39,110.00 | 39,110.00 | 0.53% | 338 |
| Aug 28, 2026 | 39,390.00 | 39,400.00 | 38,695.00 | 38,905.00 | 38,905.00 | -0.50% | 722 |
| Aug 27, 2026 | 39,480.00 | 39,855.00 | 38,985.00 | 39,100.00 | 39,100.00 | 0.76% | 371 |
| Aug 26, 2026 | 38,575.00 | 38,830.00 | 38,175.00 | 38,805.00 | 38,805.00 | 1.24% | 233 |
| Aug 25, 2026 | 37,360.00 | 38,330.00 | 36,605.00 | 38,330.00 | 38,330.00 | 0.93% | 1,218 |
| Aug 24, 2026 | 38,910.00 | 39,025.00 | 37,935.00 | 37,975.00 | 37,975.00 | -2.40% | 346 |
| Aug 21, 2026 | 38,425.00 | 39,260.00 | 38,425.00 | 38,910.00 | 38,910.00 | -0.89% | 1,313 |
| Aug 20, 2026 | 38,115.00 | 39,330.00 | 38,115.00 | 39,260.00 | 39,260.00 | 6.07% | 611 |
| Aug 19, 2026 | 37,470.00 | 37,925.00 | 36,870.00 | 37,015.00 | 37,015.00 | -5.56% | 1,033 |
| Aug 18, 2026 | 41,160.00 | 41,445.00 | 39,000.00 | 39,195.00 | 39,195.00 | -2.01% | 1,612 |
| Aug 14, 2026 | 40,115.00 | 40,375.00 | 39,415.00 | 40,000.00 | 40,000.00 | 1.47% | 505 |
| Aug 13, 2026 | 39,280.00 | 39,520.00 | 38,755.00 | 39,420.00 | 39,420.00 | 4.41% | 828 |
| Aug 12, 2026 | 36,380.00 | 38,035.00 | 36,350.00 | 37,755.00 | 37,755.00 | 4.67% | 582 |
| Aug 11, 2026 | 35,585.00 | 36,275.00 | 35,330.00 | 36,070.00 | 36,070.00 | 0.01% | 758 |
| Aug 10, 2026 | 35,935.00 | 36,390.00 | 35,680.00 | 36,065.00 | 36,065.00 | 0.97% | 1,817 |
| Aug 7, 2026 | 36,140.00 | 36,500.00 | 35,415.00 | 35,720.00 | 35,720.00 | -0.29% | 649 |
| Aug 6, 2026 | 36,865.00 | 37,055.00 | 35,730.00 | 35,825.00 | 35,825.00 | -4.92% | 288 |
| Aug 5, 2026 | 37,845.00 | 38,080.00 | 37,340.00 | 37,680.00 | 37,680.00 | 5.19% | 2,525 |
| Aug 4, 2026 | 36,105.00 | 36,105.00 | 34,480.00 | 35,820.00 | 35,820.00 | 2.47% | 501 |
| Aug 3, 2026 | 36,190.00 | 36,190.00 | 34,955.00 | 34,955.00 | 34,955.00 | -5.78% | 1,449 |
| Jul 31, 2026 | 35,250.00 | 37,185.00 | 34,915.00 | 37,100.00 | 37,100.00 | 18.99% | 1,144 |
| Jul 30, 2026 | 31,565.00 | 33,450.00 | 30,990.00 | 31,180.00 | 31,180.00 | -1.93% | 2,868 |
| Jul 29, 2026 | 34,375.00 | 34,675.00 | 29,520.00 | 31,850.00 | 31,793.00 | -6.63% | 2,558 |
| Jul 28, 2026 | 35,900.00 | 36,080.00 | 33,980.00 | 34,110.00 | 34,048.96 | -11.41% | 1,317 |
| Jul 27, 2026 | 39,085.00 | 39,085.00 | 37,585.00 | 38,505.00 | 38,436.09 | 0.43% | 989 |
| Jul 24, 2026 | 40,245.00 | 40,245.00 | 38,340.00 | 38,340.00 | 38,271.39 | -5.06% | 504 |
| Jul 23, 2026 | 40,225.00 | 40,600.00 | 39,780.00 | 40,385.00 | 40,312.73 | 3.55% | 623 |
| Jul 22, 2026 | 40,315.00 | 41,010.00 | 38,810.00 | 39,000.00 | 38,930.20 | 1.47% | 657 |
| Jul 21, 2026 | 37,030.00 | 38,835.00 | 36,840.00 | 38,435.00 | 38,366.22 | 3.79% | 2,832 |
| Jul 20, 2026 | 37,320.00 | 38,960.00 | 36,900.00 | 37,030.00 | 36,963.73 | -4.95% | 7,203 |
| Jul 16, 2026 | 39,795.00 | 40,080.00 | 38,335.00 | 38,960.00 | 38,890.28 | -6.38% | 1,788 |
| Jul 15, 2026 | 41,400.00 | 42,305.00 | 41,060.00 | 41,615.00 | 41,540.52 | 7.06% | 1,271 |
| Jul 14, 2026 | 38,760.00 | 39,560.00 | 36,585.00 | 38,870.00 | 38,800.44 | 0.18% | 3,775 |