Samsung Kodex US Smart Mobility S&P ETF (KRX:390400)
South Korea · Delayed Price · Currency is KRW 6,765.00
-10.00 (-0.15%)
At close: Sep 23, 2026
KRX:390400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,840.00 | 6,875.00 | 6,765.00 | 6,775.00 | 6,775.00 | -0.95% | 2,018 |
| Sep 21, 2026 | 6,855.00 | 6,870.00 | 6,790.00 | 6,840.00 | 6,840.00 | -0.44% | 1,290 |
| Sep 18, 2026 | 6,755.00 | 6,895.00 | 6,755.00 | 6,870.00 | 6,870.00 | 1.78% | 4,109 |
| Sep 17, 2026 | 6,750.00 | 6,800.00 | 6,705.00 | 6,750.00 | 6,750.00 | - | 636 |
| Sep 16, 2026 | 6,680.00 | 6,780.00 | 6,680.00 | 6,750.00 | 6,750.00 | 0.52% | 112 |
| Sep 15, 2026 | 6,705.00 | 6,735.00 | 6,705.00 | 6,715.00 | 6,715.00 | 0.07% | 507 |
| Sep 14, 2026 | 6,735.00 | 6,735.00 | 6,580.00 | 6,710.00 | 6,710.00 | -0.37% | 421 |
| Sep 11, 2026 | 6,750.00 | 6,755.00 | 6,705.00 | 6,735.00 | 6,735.00 | -0.22% | 404 |
| Sep 10, 2026 | 6,790.00 | 6,790.00 | 6,650.00 | 6,750.00 | 6,750.00 | -2.46% | 723 |
| Sep 9, 2026 | 6,935.00 | 6,935.00 | 6,860.00 | 6,920.00 | 6,920.00 | -0.57% | 285 |
| Sep 8, 2026 | 6,980.00 | 7,000.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.58% | 216 |
| Sep 7, 2026 | 6,980.00 | 6,980.00 | 6,880.00 | 6,920.00 | 6,920.00 | -0.07% | 392 |
| Sep 4, 2026 | 6,980.00 | 6,980.00 | 6,865.00 | 6,925.00 | 6,925.00 | 0.80% | 1,677 |
| Sep 3, 2026 | 6,855.00 | 6,930.00 | 6,800.00 | 6,870.00 | 6,870.00 | 0.29% | 511 |
| Sep 2, 2026 | 6,935.00 | 6,935.00 | 6,755.00 | 6,850.00 | 6,850.00 | -2.00% | 390 |
| Sep 1, 2026 | 7,005.00 | 7,005.00 | 6,990.00 | 6,990.00 | 6,990.00 | -0.92% | 2,006 |
| Aug 31, 2026 | 7,100.00 | 7,100.00 | 6,930.00 | 7,055.00 | 7,055.00 | -2.22% | 1,666 |
| Aug 28, 2026 | 7,245.00 | 7,245.00 | 7,090.00 | 7,215.00 | 7,215.00 | 0.14% | 3,634 |
| Aug 27, 2026 | 7,235.00 | 7,235.00 | 7,100.00 | 7,205.00 | 7,205.00 | 0.07% | 6,978 |
| Aug 26, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 290 |
| Aug 25, 2026 | 7,045.00 | 7,200.00 | 7,045.00 | 7,200.00 | 7,200.00 | -2.37% | 2,445 |
| Aug 24, 2026 | 7,335.00 | 7,450.00 | 7,330.00 | 7,375.00 | 7,375.00 | 0.75% | 797 |
| Aug 21, 2026 | 7,300.00 | 7,325.00 | 7,200.00 | 7,320.00 | 7,320.00 | -2.07% | 2,555 |
| Aug 20, 2026 | 7,340.00 | 7,475.00 | 7,340.00 | 7,475.00 | 7,475.00 | 1.15% | 452 |
| Aug 19, 2026 | 7,545.00 | 7,545.00 | 7,385.00 | 7,390.00 | 7,390.00 | -4.27% | 304 |
| Aug 18, 2026 | 7,775.00 | 7,795.00 | 7,620.00 | 7,720.00 | 7,720.00 | -0.71% | 2,153 |
| Aug 14, 2026 | 7,830.00 | 7,830.00 | 7,775.00 | 7,775.00 | 7,775.00 | 0.32% | 409 |
| Aug 13, 2026 | 7,720.00 | 7,765.00 | 7,700.00 | 7,750.00 | 7,750.00 | 0.32% | 446 |
| Aug 12, 2026 | 7,695.00 | 7,780.00 | 7,685.00 | 7,725.00 | 7,725.00 | 0.32% | 702 |
| Aug 11, 2026 | 7,780.00 | 7,780.00 | 7,620.00 | 7,700.00 | 7,700.00 | -1.60% | 10,100 |
| Aug 10, 2026 | 7,620.00 | 7,935.00 | 7,620.00 | 7,825.00 | 7,825.00 | 2.69% | 1,361 |
| Aug 7, 2026 | 7,710.00 | 7,710.00 | 7,575.00 | 7,620.00 | 7,620.00 | -0.07% | 965 |
| Aug 6, 2026 | 7,665.00 | 7,665.00 | 7,540.00 | 7,625.00 | 7,625.00 | -2.49% | 1,142 |
| Aug 5, 2026 | 7,890.00 | 7,890.00 | 7,715.00 | 7,820.00 | 7,820.00 | 2.69% | 1,274 |
| Aug 4, 2026 | 7,535.00 | 7,650.00 | 7,530.00 | 7,615.00 | 7,615.00 | 1.94% | 1,584 |
| Aug 3, 2026 | 7,510.00 | 7,515.00 | 7,400.00 | 7,470.00 | 7,470.00 | -0.53% | 758 |
| Jul 31, 2026 | 7,395.00 | 7,565.00 | 7,395.00 | 7,510.00 | 7,510.00 | 2.81% | 476 |
| Jul 30, 2026 | 7,320.00 | 7,370.00 | 7,210.00 | 7,305.00 | 7,305.00 | -1.81% | 2,592 |
| Jul 29, 2026 | 7,695.00 | 7,695.00 | 7,415.00 | 7,450.00 | 7,440.00 | -1.59% | 2,072 |
| Jul 28, 2026 | 7,525.00 | 7,660.00 | 7,515.00 | 7,570.00 | 7,559.84 | 0.13% | 3,905 |
| Jul 27, 2026 | 7,580.00 | 7,580.00 | 7,450.00 | 7,560.00 | 7,549.85 | -0.79% | 1,039 |
| Jul 24, 2026 | 7,675.00 | 7,675.00 | 7,540.00 | 7,620.00 | 7,609.77 | -2.25% | 860 |
| Jul 23, 2026 | 7,855.00 | 7,855.00 | 7,730.00 | 7,795.00 | 7,784.54 | -0.64% | 585 |
| Jul 22, 2026 | 7,810.00 | 7,975.00 | 7,810.00 | 7,845.00 | 7,834.47 | 1.29% | 1,342 |
| Jul 21, 2026 | 7,740.00 | 7,750.00 | 7,660.00 | 7,745.00 | 7,734.60 | -0.58% | 1,679 |
| Jul 20, 2026 | 7,890.00 | 7,895.00 | 7,710.00 | 7,790.00 | 7,779.54 | -2.07% | 1,140 |
| Jul 16, 2026 | 8,020.00 | 8,020.00 | 7,885.00 | 7,955.00 | 7,944.32 | -0.69% | 264 |
| Jul 15, 2026 | 7,995.00 | 8,035.00 | 7,945.00 | 8,010.00 | 7,999.25 | 1.07% | 329 |
| Jul 14, 2026 | 7,950.00 | 7,950.00 | 7,845.00 | 7,925.00 | 7,914.36 | -0.31% | 3,058 |
| Jul 13, 2026 | 8,165.00 | 8,190.00 | 7,950.00 | 7,950.00 | 7,939.33 | -2.87% | 7,515 |