Samsung KODEX Energy & chemicals Securities ETF - Kodex K-Innovation Active ETF (KRX:373490)
South Korea · Delayed Price · Currency is KRW 24,875
-25 (-0.10%)
Sep 23, 2026, 3:30 PM KST
KRX:373490 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25,330.00 | 25,330.00 | 24,765.00 | 24,875.00 | - | -0.10% | 120 |
| Sep 22, 2026 | 25,255.00 | 25,275.00 | 24,890.00 | 24,900.00 | 24,900.00 | -0.06% | 691 |
| Sep 21, 2026 | 25,240.00 | 25,240.00 | 24,735.00 | 24,915.00 | 24,915.00 | -0.20% | 184 |
| Sep 18, 2026 | 24,920.00 | 25,045.00 | 24,910.00 | 24,965.00 | 24,965.00 | 1.86% | 30 |
| Sep 17, 2026 | 24,595.00 | 24,755.00 | 24,430.00 | 24,510.00 | 24,510.00 | 0.49% | 44 |
| Sep 16, 2026 | 24,500.00 | 24,525.00 | 24,330.00 | 24,390.00 | 24,390.00 | 0.85% | 75 |
| Sep 15, 2026 | 24,510.00 | 24,660.00 | 24,185.00 | 24,185.00 | 24,185.00 | -0.74% | 781 |
| Sep 14, 2026 | 24,575.00 | 24,690.00 | 24,335.00 | 24,365.00 | 24,365.00 | -2.93% | 76 |
| Sep 11, 2026 | 25,085.00 | 25,135.00 | 24,930.00 | 25,100.00 | 25,100.00 | -0.99% | 151 |
| Sep 10, 2026 | 25,345.00 | 25,425.00 | 25,000.00 | 25,350.00 | 25,350.00 | -0.47% | 78 |
| Sep 9, 2026 | 24,855.00 | 25,550.00 | 24,855.00 | 25,470.00 | 25,470.00 | 2.76% | 2,071 |
| Sep 8, 2026 | 25,430.00 | 25,500.00 | 24,785.00 | 24,785.00 | 24,785.00 | -2.54% | 61 |
| Sep 7, 2026 | 25,445.00 | 25,445.00 | 25,155.00 | 25,430.00 | 25,430.00 | 2.96% | 163 |
| Sep 4, 2026 | 24,925.00 | 24,935.00 | 24,700.00 | 24,700.00 | 24,700.00 | 1.60% | 332 |
| Sep 3, 2026 | 24,770.00 | 24,920.00 | 24,085.00 | 24,310.00 | 24,310.00 | -0.33% | 328 |
| Sep 2, 2026 | 24,910.00 | 25,100.00 | 24,390.00 | 24,390.00 | 24,390.00 | -4.30% | 352 |
| Sep 1, 2026 | 25,565.00 | 25,770.00 | 25,395.00 | 25,485.00 | 25,485.00 | -0.86% | 280 |
| Aug 31, 2026 | 25,255.00 | 25,805.00 | 25,155.00 | 25,705.00 | 25,705.00 | -0.04% | 5,260 |
| Aug 28, 2026 | 25,865.00 | 25,875.00 | 25,715.00 | 25,715.00 | 25,715.00 | 0.04% | 138 |
| Aug 27, 2026 | 25,675.00 | 25,890.00 | 25,590.00 | 25,705.00 | 25,705.00 | 1.46% | 139 |
| Aug 26, 2026 | 25,310.00 | 25,490.00 | 25,105.00 | 25,335.00 | 25,335.00 | 0.56% | 63 |
| Aug 25, 2026 | 24,930.00 | 25,195.00 | 24,100.00 | 25,195.00 | 25,195.00 | 1.23% | 89 |
| Aug 24, 2026 | 24,910.00 | 25,290.00 | 24,850.00 | 24,890.00 | 24,890.00 | 0.83% | 415 |
| Aug 21, 2026 | 25,230.00 | 25,230.00 | 24,670.00 | 24,685.00 | 24,685.00 | -3.01% | 1,951 |
| Aug 20, 2026 | 25,455.00 | 25,890.00 | 25,450.00 | 25,450.00 | 25,450.00 | 2.35% | 989 |
| Aug 19, 2026 | 24,575.00 | 25,410.00 | 24,500.00 | 24,865.00 | 24,865.00 | -3.70% | 443 |
| Aug 18, 2026 | 26,580.00 | 26,895.00 | 25,580.00 | 25,820.00 | 25,820.00 | -2.22% | 10,296 |
| Aug 14, 2026 | 26,200.00 | 26,505.00 | 26,010.00 | 26,405.00 | 26,405.00 | 1.17% | 1,247 |
| Aug 13, 2026 | 25,680.00 | 26,180.00 | 25,680.00 | 26,100.00 | 26,100.00 | 3.72% | 10,408 |
| Aug 12, 2026 | 24,845.00 | 25,250.00 | 24,715.00 | 25,165.00 | 25,165.00 | 2.30% | 507 |
| Aug 11, 2026 | 24,610.00 | 24,800.00 | 24,490.00 | 24,600.00 | 24,600.00 | -0.53% | 180 |
| Aug 10, 2026 | 24,180.00 | 24,800.00 | 24,180.00 | 24,730.00 | 24,730.00 | 3.26% | 977 |
| Aug 7, 2026 | 24,260.00 | 24,575.00 | 23,490.00 | 23,950.00 | 23,950.00 | 1.20% | 782 |
| Aug 6, 2026 | 24,335.00 | 24,340.00 | 23,450.00 | 23,665.00 | 23,665.00 | -4.09% | 3,549 |
| Aug 5, 2026 | 24,225.00 | 24,675.00 | 24,200.00 | 24,675.00 | 24,675.00 | 6.08% | 950 |
| Aug 4, 2026 | 22,940.00 | 23,300.00 | 22,370.00 | 23,260.00 | 23,260.00 | 3.93% | 187 |
| Aug 3, 2026 | 22,375.00 | 22,995.00 | 22,290.00 | 22,380.00 | 22,380.00 | -2.01% | 738 |
| Jul 31, 2026 | 22,095.00 | 22,885.00 | 21,430.00 | 22,840.00 | 22,840.00 | 15.97% | 3,060 |
| Jul 30, 2026 | 20,485.00 | 21,170.00 | 18,942.00 | 19,695.00 | 19,695.00 | -2.19% | 483 |
| Jul 29, 2026 | 21,830.00 | 22,060.00 | 19,415.00 | 20,135.00 | 20,135.00 | -6.67% | 651 |
| Jul 28, 2026 | 23,200.00 | 23,200.00 | 21,520.00 | 21,575.00 | 21,575.00 | -10.44% | 1,911 |
| Jul 27, 2026 | 24,630.00 | 24,630.00 | 23,810.00 | 24,090.00 | 24,090.00 | -2.17% | 835 |
| Jul 24, 2026 | 25,915.00 | 25,915.00 | 24,500.00 | 24,625.00 | 24,625.00 | -5.78% | 1,238 |
| Jul 23, 2026 | 25,255.00 | 26,135.00 | 25,100.00 | 26,135.00 | 26,135.00 | 7.71% | 329 |
| Jul 22, 2026 | 24,800.00 | 25,445.00 | 24,265.00 | 24,265.00 | 24,265.00 | 1.83% | 245 |
| Jul 21, 2026 | 22,875.00 | 24,065.00 | 22,875.00 | 23,830.00 | 23,830.00 | 2.92% | 808 |
| Jul 20, 2026 | 23,820.00 | 24,220.00 | 23,155.00 | 23,155.00 | 23,155.00 | -5.51% | 452 |
| Jul 16, 2026 | 25,070.00 | 25,070.00 | 24,300.00 | 24,505.00 | 24,505.00 | -4.24% | 219 |
| Jul 15, 2026 | 25,740.00 | 25,915.00 | 25,290.00 | 25,590.00 | 25,590.00 | 5.29% | 470 |
| Jul 14, 2026 | 24,380.00 | 24,725.00 | 22,970.00 | 24,305.00 | 24,305.00 | -1.70% | 3,078 |