Samsung Kodex US Semiconductor ETF (KRX:390390)
South Korea · Delayed Price · Currency is KRW 56,000
+1,340 (2.45%)
At close: Sep 23, 2026
KRX:390390 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 55,970.00 | 56,495.00 | 54,515.00 | 54,660.00 | 54,660.00 | 0.52% | 779,941 |
| Sep 21, 2026 | 54,220.00 | 54,705.00 | 54,145.00 | 54,375.00 | 54,375.00 | 2.40% | 541,644 |
| Sep 18, 2026 | 52,575.00 | 53,105.00 | 52,425.00 | 53,100.00 | 53,100.00 | 2.86% | 1,153,201 |
| Sep 17, 2026 | 51,595.00 | 51,745.00 | 51,350.00 | 51,625.00 | 51,625.00 | 1.49% | 713,769 |
| Sep 16, 2026 | 50,265.00 | 50,880.00 | 50,265.00 | 50,865.00 | 50,865.00 | 1.50% | 1,031,150 |
| Sep 15, 2026 | 49,815.00 | 50,140.00 | 49,675.00 | 50,115.00 | 50,115.00 | -1.15% | 529,097 |
| Sep 14, 2026 | 50,970.00 | 51,085.00 | 50,525.00 | 50,700.00 | 50,700.00 | -1.42% | 435,975 |
| Sep 11, 2026 | 51,200.00 | 51,480.00 | 50,855.00 | 51,430.00 | 51,430.00 | -1.30% | 326,029 |
| Sep 10, 2026 | 52,255.00 | 52,430.00 | 51,800.00 | 52,105.00 | 52,105.00 | -0.24% | 863,077 |
| Sep 9, 2026 | 52,175.00 | 52,590.00 | 52,105.00 | 52,230.00 | 52,230.00 | -0.19% | 761,231 |
| Sep 8, 2026 | 52,500.00 | 52,825.00 | 51,705.00 | 52,330.00 | 52,330.00 | 0.63% | 1,354,992 |
| Sep 7, 2026 | 51,645.00 | 52,200.00 | 51,515.00 | 52,000.00 | 52,000.00 | 1.43% | 606,624 |
| Sep 4, 2026 | 50,830.00 | 51,405.00 | 50,830.00 | 51,265.00 | 51,265.00 | 0.87% | 554,817 |
| Sep 3, 2026 | 50,745.00 | 51,125.00 | 50,535.00 | 50,825.00 | 50,825.00 | 0.79% | 784,424 |
| Sep 2, 2026 | 51,120.00 | 51,120.00 | 50,400.00 | 50,425.00 | 50,425.00 | -3.02% | 312,887 |
| Sep 1, 2026 | 51,895.00 | 52,145.00 | 51,510.00 | 51,995.00 | 51,995.00 | 0.19% | 606,649 |
| Aug 31, 2026 | 51,600.00 | 51,970.00 | 51,330.00 | 51,895.00 | 51,895.00 | -1.95% | 536,279 |
| Aug 28, 2026 | 53,495.00 | 53,540.00 | 52,925.00 | 52,925.00 | 52,925.00 | -0.56% | 543,576 |
| Aug 27, 2026 | 53,460.00 | 53,645.00 | 52,890.00 | 53,225.00 | 53,225.00 | 1.71% | 374,408 |
| Aug 26, 2026 | 52,310.00 | 52,600.00 | 51,910.00 | 52,330.00 | 52,330.00 | 0.04% | 285,453 |
| Aug 25, 2026 | 51,380.00 | 52,310.00 | 50,955.00 | 52,310.00 | 52,310.00 | 1.02% | 700,870 |
| Aug 24, 2026 | 53,280.00 | 53,280.00 | 51,655.00 | 51,780.00 | 51,780.00 | -2.91% | 555,146 |
| Aug 21, 2026 | 53,080.00 | 53,790.00 | 53,015.00 | 53,330.00 | 53,330.00 | -0.89% | 387,580 |
| Aug 20, 2026 | 53,710.00 | 53,935.00 | 53,095.00 | 53,810.00 | 53,810.00 | 0.31% | 718,549 |
| Aug 19, 2026 | 54,665.00 | 54,670.00 | 53,505.00 | 53,645.00 | 53,645.00 | -4.55% | 805,575 |
| Aug 18, 2026 | 57,095.00 | 57,295.00 | 56,010.00 | 56,200.00 | 56,200.00 | -0.79% | 892,355 |
| Aug 14, 2026 | 56,900.00 | 56,990.00 | 56,385.00 | 56,650.00 | 56,650.00 | -0.19% | 695,581 |
| Aug 13, 2026 | 56,235.00 | 56,760.00 | 56,235.00 | 56,760.00 | 56,760.00 | 2.10% | 888,972 |
| Aug 12, 2026 | 55,240.00 | 55,610.00 | 55,100.00 | 55,595.00 | 55,595.00 | 0.64% | 632,137 |
| Aug 11, 2026 | 55,030.00 | 55,445.00 | 54,860.00 | 55,240.00 | 55,240.00 | -2.57% | 1,092,930 |
| Aug 10, 2026 | 55,625.00 | 56,765.00 | 55,625.00 | 56,695.00 | 56,695.00 | 2.25% | 1,396,576 |
| Aug 7, 2026 | 55,605.00 | 56,010.00 | 55,190.00 | 55,450.00 | 55,450.00 | 0.87% | 971,935 |
| Aug 6, 2026 | 55,270.00 | 55,450.00 | 54,380.00 | 54,970.00 | 54,970.00 | -2.34% | 1,560,380 |
| Aug 5, 2026 | 55,605.00 | 56,500.00 | 55,550.00 | 56,290.00 | 56,290.00 | 4.57% | 1,442,685 |
| Aug 4, 2026 | 53,325.00 | 53,830.00 | 52,265.00 | 53,830.00 | 53,830.00 | 1.15% | 1,276,066 |
| Aug 3, 2026 | 53,675.00 | 53,905.00 | 53,090.00 | 53,220.00 | 53,220.00 | -1.53% | 1,135,912 |
| Jul 31, 2026 | 53,865.00 | 54,725.00 | 52,640.00 | 54,045.00 | 54,045.00 | 9.19% | 1,401,167 |
| Jul 30, 2026 | 49,930.00 | 50,835.00 | 49,150.00 | 49,495.00 | 49,495.00 | -2.88% | 1,139,843 |
| Jul 29, 2026 | 52,910.00 | 53,300.00 | 50,140.00 | 51,020.00 | 50,965.00 | -3.95% | 627,555 |
| Jul 28, 2026 | 55,020.00 | 55,045.00 | 52,980.00 | 53,120.00 | 53,062.74 | -7.61% | 401,941 |
| Jul 27, 2026 | 57,020.00 | 57,520.00 | 56,640.00 | 57,495.00 | 57,433.02 | 0.03% | 1,004,242 |
| Jul 24, 2026 | 58,700.00 | 58,730.00 | 57,150.00 | 57,475.00 | 57,413.04 | -2.09% | 626,348 |
| Jul 23, 2026 | 59,195.00 | 59,630.00 | 58,315.00 | 58,700.00 | 58,636.72 | 1.81% | 637,144 |
| Jul 22, 2026 | 58,990.00 | 59,260.00 | 57,600.00 | 57,655.00 | 57,592.85 | 0.19% | 522,315 |
| Jul 21, 2026 | 56,105.00 | 57,590.00 | 55,865.00 | 57,545.00 | 57,482.97 | 2.67% | 502,473 |
| Jul 20, 2026 | 56,645.00 | 58,800.00 | 56,035.00 | 56,050.00 | 55,989.58 | -5.96% | 709,201 |
| Jul 16, 2026 | 59,850.00 | 59,945.00 | 59,245.00 | 59,605.00 | 59,540.75 | -4.17% | 571,809 |
| Jul 15, 2026 | 61,140.00 | 62,485.00 | 61,015.00 | 62,200.00 | 62,132.95 | 2.88% | 741,349 |
| Jul 14, 2026 | 59,750.00 | 60,625.00 | 58,915.00 | 60,460.00 | 60,394.82 | -0.56% | 551,329 |
| Jul 13, 2026 | 62,200.00 | 62,760.00 | 60,800.00 | 60,800.00 | 60,734.46 | -1.88% | 709,215 |