Samsung Kodex US Smart Mobility S&P ETF (KRX:390400)
South Korea · Delayed Price · Currency is KRW 7,245.00
+65.00 (0.91%)
Last updated: Mar 13, 2026, 9:37 AM KST
KRX:390400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 7,180.00 | 7,275.00 | 7,180.00 | 7,180.00 | 7,180.00 | - | 819 |
| Mar 11, 2026 | 7,065.00 | 7,215.00 | 7,065.00 | 7,180.00 | 7,180.00 | 2.87% | 1,884 |
| Mar 10, 2026 | 6,980.00 | 7,070.00 | 6,975.00 | 6,980.00 | 6,980.00 | - | 7,819 |
| Mar 9, 2026 | 7,020.00 | 7,020.00 | 6,875.00 | 6,980.00 | 6,980.00 | -1.20% | 3,827 |
| Mar 6, 2026 | 7,060.00 | 7,150.00 | 7,045.00 | 7,065.00 | 7,065.00 | -1.12% | 14,139 |
| Mar 5, 2026 | 7,180.00 | 7,320.00 | 7,145.00 | 7,145.00 | 7,145.00 | 0.99% | 14,538 |
| Mar 4, 2026 | 7,170.00 | 7,170.00 | 7,060.00 | 7,075.00 | 7,075.00 | -1.60% | 9,815 |
| Mar 3, 2026 | 7,375.00 | 7,375.00 | 7,175.00 | 7,190.00 | 7,190.00 | -0.35% | 9,915 |
| Feb 27, 2026 | 7,195.00 | 7,230.00 | 7,195.00 | 7,215.00 | 7,215.00 | 0.77% | 14,069 |
| Feb 26, 2026 | 7,290.00 | 7,300.00 | 7,160.00 | 7,160.00 | 7,160.00 | -1.78% | 4,837 |
| Feb 25, 2026 | 7,290.00 | 7,425.00 | 7,275.00 | 7,290.00 | 7,290.00 | 0.62% | 8,692 |
| Feb 24, 2026 | 7,275.00 | 7,295.00 | 7,180.00 | 7,245.00 | 7,245.00 | 0.07% | 6,435 |
| Feb 23, 2026 | 7,320.00 | 7,320.00 | 7,160.00 | 7,240.00 | 7,240.00 | -1.09% | 9,330 |
| Feb 20, 2026 | 7,310.00 | 7,365.00 | 7,310.00 | 7,320.00 | 7,320.00 | 0.27% | 2,607 |
| Feb 19, 2026 | 7,325.00 | 7,450.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1.11% | 4,498 |
| Feb 13, 2026 | 7,285.00 | 7,285.00 | 7,150.00 | 7,220.00 | 7,220.00 | -2.56% | 2,325 |
| Feb 12, 2026 | 7,450.00 | 7,450.00 | 7,330.00 | 7,410.00 | 7,410.00 | 0.47% | 3,515 |
| Feb 11, 2026 | 7,420.00 | 7,500.00 | 7,375.00 | 7,375.00 | 7,375.00 | -0.61% | 12,878 |
| Feb 10, 2026 | 7,435.00 | 7,495.00 | 7,390.00 | 7,420.00 | 7,420.00 | 1.09% | 45,027 |
| Feb 9, 2026 | 7,395.00 | 7,465.00 | 7,340.00 | 7,340.00 | 7,340.00 | 3.82% | 6,622 |
| Feb 6, 2026 | 7,205.00 | 7,205.00 | 6,960.00 | 7,070.00 | 7,070.00 | -2.82% | 8,285 |
| Feb 5, 2026 | 7,255.00 | 7,280.00 | 7,185.00 | 7,275.00 | 7,275.00 | 0.28% | 12,186 |
| Feb 4, 2026 | 7,315.00 | 7,315.00 | 7,200.00 | 7,255.00 | 7,255.00 | 1.04% | 5,574 |
| Feb 3, 2026 | 7,190.00 | 7,315.00 | 7,180.00 | 7,180.00 | 7,180.00 | 0.98% | 7,243 |
| Feb 2, 2026 | 7,265.00 | 7,265.00 | 7,110.00 | 7,110.00 | 7,110.00 | -2.40% | 5,840 |
| Jan 30, 2026 | 7,430.00 | 7,430.00 | 7,270.00 | 7,285.00 | 7,285.00 | -1.95% | 14,136 |
| Jan 29, 2026 | 7,485.00 | 7,485.00 | 7,380.00 | 7,430.00 | 7,430.00 | -0.73% | 5,556 |
| Jan 28, 2026 | 7,500.00 | 7,585.00 | 7,455.00 | 7,485.00 | 7,469.00 | -0.20% | 3,802 |
| Jan 27, 2026 | 7,555.00 | 7,585.00 | 7,410.00 | 7,500.00 | 7,483.97 | -1.45% | 11,289 |
| Jan 26, 2026 | 7,675.00 | 7,695.00 | 7,540.00 | 7,610.00 | 7,593.73 | -3.97% | 6,025 |
| Jan 23, 2026 | 7,845.00 | 7,985.00 | 7,840.00 | 7,925.00 | 7,908.06 | 2.59% | 20,818 |
| Jan 22, 2026 | 7,735.00 | 7,795.00 | 7,720.00 | 7,725.00 | 7,708.49 | 1.64% | 8,170 |
| Jan 21, 2026 | 7,660.00 | 7,660.00 | 7,555.00 | 7,600.00 | 7,583.75 | -0.78% | 5,371 |
| Jan 20, 2026 | 7,630.00 | 7,700.00 | 7,615.00 | 7,660.00 | 7,643.63 | 0.39% | 7,852 |
| Jan 19, 2026 | 7,780.00 | 7,780.00 | 7,630.00 | 7,630.00 | 7,613.69 | -1.93% | 5,310 |
| Jan 16, 2026 | 7,775.00 | 7,800.00 | 7,740.00 | 7,780.00 | 7,763.37 | 0.06% | 2,442 |
| Jan 15, 2026 | 7,735.00 | 7,790.00 | 7,695.00 | 7,775.00 | 7,758.38 | 0.52% | 5,383 |
| Jan 14, 2026 | 7,740.00 | 7,750.00 | 7,700.00 | 7,735.00 | 7,718.47 | 0.06% | 24,006 |
| Jan 13, 2026 | 7,735.00 | 7,780.00 | 7,710.00 | 7,730.00 | 7,713.48 | 1.38% | 40,222 |
| Jan 12, 2026 | 7,580.00 | 7,625.00 | 7,525.00 | 7,625.00 | 7,608.70 | 1.06% | 12,670 |
| Jan 9, 2026 | 7,525.00 | 7,565.00 | 7,525.00 | 7,545.00 | 7,528.87 | 2.31% | 82,437 |
| Jan 8, 2026 | 7,515.00 | 7,515.00 | 7,365.00 | 7,375.00 | 7,359.24 | -1.86% | 2,502 |
| Jan 7, 2026 | 7,480.00 | 7,550.00 | 7,465.00 | 7,515.00 | 7,498.94 | 2.80% | 16,724 |
| Jan 6, 2026 | 7,285.00 | 7,360.00 | 7,285.00 | 7,310.00 | 7,294.37 | 2.38% | 3,769 |
| Jan 5, 2026 | 7,110.00 | 7,185.00 | 7,110.00 | 7,140.00 | 7,124.74 | 3.18% | 8,979 |
| Jan 2, 2026 | 6,885.00 | 6,980.00 | 6,885.00 | 6,920.00 | 6,905.21 | 0.51% | 2,868 |
| Dec 30, 2025 | 6,915.00 | 6,945.00 | 6,870.00 | 6,885.00 | 6,870.28 | -0.43% | 26,407 |
| Dec 29, 2025 | 6,960.00 | 7,120.00 | 6,915.00 | 6,915.00 | 6,900.22 | -1.28% | 4,083 |
| Dec 26, 2025 | 7,215.00 | 7,220.00 | 7,005.00 | 7,005.00 | 6,990.03 | -1.96% | 3,577 |
| Dec 24, 2025 | 7,325.00 | 7,325.00 | 7,145.00 | 7,145.00 | 7,129.73 | -2.46% | 1,957 |