SAMSUNG ASSET MANAGEMENT CO LTD - Kodex Europe Carbon Allowance Futures ICE ETF (KRX:400570)
South Korea · Delayed Price · Currency is KRW 11,905
+55 (0.46%)
At close: Sep 23, 2026
KRX:400570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,870.00 | 11,870.00 | 11,825.00 | 11,850.00 | 11,850.00 | -0.38% | 5,661 |
| Sep 21, 2026 | 11,805.00 | 11,895.00 | 11,805.00 | 11,895.00 | 11,895.00 | 0.81% | 2,638 |
| Sep 18, 2026 | 11,765.00 | 11,800.00 | 11,750.00 | 11,800.00 | 11,800.00 | 1.59% | 2,149 |
| Sep 17, 2026 | 11,610.00 | 11,620.00 | 11,580.00 | 11,615.00 | 11,615.00 | -0.30% | 2,295 |
| Sep 16, 2026 | 11,700.00 | 11,705.00 | 11,640.00 | 11,650.00 | 11,650.00 | -3.32% | 9,092 |
| Sep 15, 2026 | 12,055.00 | 12,055.00 | 12,030.00 | 12,050.00 | 12,050.00 | 1.95% | 18,290 |
| Sep 14, 2026 | 11,770.00 | 11,835.00 | 11,760.00 | 11,820.00 | 11,820.00 | 0.85% | 8,723 |
| Sep 11, 2026 | 11,790.00 | 11,815.00 | 11,710.00 | 11,720.00 | 11,720.00 | -0.21% | 19,206 |
| Sep 10, 2026 | 11,735.00 | 11,745.00 | 11,695.00 | 11,745.00 | 11,745.00 | 0.09% | 3,202 |
| Sep 9, 2026 | 11,700.00 | 11,740.00 | 11,695.00 | 11,735.00 | 11,735.00 | 0.95% | 12,062 |
| Sep 8, 2026 | 11,645.00 | 11,655.00 | 11,625.00 | 11,625.00 | 11,625.00 | 0.61% | 1,553 |
| Sep 7, 2026 | 11,505.00 | 11,555.00 | 11,505.00 | 11,555.00 | 11,555.00 | 0.83% | 3,059 |
| Sep 4, 2026 | 11,425.00 | 11,460.00 | 11,425.00 | 11,460.00 | 11,460.00 | -0.48% | 1,421 |
| Sep 3, 2026 | 11,510.00 | 11,525.00 | 11,490.00 | 11,515.00 | 11,515.00 | -0.04% | 3,156 |
| Sep 2, 2026 | 11,425.00 | 11,520.00 | 11,420.00 | 11,520.00 | 11,520.00 | 1.50% | 10,258 |
| Sep 1, 2026 | 11,330.00 | 11,370.00 | 11,330.00 | 11,350.00 | 11,350.00 | 0.22% | 2,370 |
| Aug 31, 2026 | 11,330.00 | 11,335.00 | 11,325.00 | 11,325.00 | 11,325.00 | 0.22% | 943 |
| Aug 28, 2026 | 11,300.00 | 11,305.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.66% | 907 |
| Aug 27, 2026 | 11,360.00 | 11,380.00 | 11,350.00 | 11,375.00 | 11,375.00 | -1.98% | 1,717 |
| Aug 26, 2026 | 11,565.00 | 11,605.00 | 11,555.00 | 11,605.00 | 11,605.00 | 0.48% | 3,465 |
| Aug 25, 2026 | 11,500.00 | 11,550.00 | 11,440.00 | 11,550.00 | 11,550.00 | 2.08% | 13,520 |
| Aug 24, 2026 | 11,395.00 | 11,395.00 | 11,315.00 | 11,315.00 | 11,315.00 | -1.18% | 8,121 |
| Aug 21, 2026 | 11,250.00 | 11,450.00 | 11,245.00 | 11,450.00 | 11,450.00 | 2.10% | 14,819 |
| Aug 20, 2026 | 11,205.00 | 11,215.00 | 11,205.00 | 11,215.00 | 11,215.00 | -0.22% | 4,346 |
| Aug 19, 2026 | 11,240.00 | 11,250.00 | 11,240.00 | 11,240.00 | 11,240.00 | 0.76% | 2,746 |
| Aug 18, 2026 | 11,140.00 | 11,155.00 | 11,140.00 | 11,155.00 | 11,155.00 | -1.41% | 2,427 |
| Aug 14, 2026 | 11,320.00 | 11,320.00 | 11,305.00 | 11,315.00 | 11,315.00 | 0.40% | 776 |
| Aug 13, 2026 | 11,220.00 | 11,270.00 | 11,220.00 | 11,270.00 | 11,270.00 | -0.79% | 1,414 |
| Aug 12, 2026 | 11,270.00 | 11,360.00 | 11,235.00 | 11,360.00 | 11,360.00 | 0.80% | 5,027 |
| Aug 11, 2026 | 11,225.00 | 11,290.00 | 11,225.00 | 11,270.00 | 11,270.00 | -0.92% | 1,417 |
| Aug 10, 2026 | 11,410.00 | 11,420.00 | 11,375.00 | 11,375.00 | 11,375.00 | 0.22% | 1,218 |
| Aug 7, 2026 | 11,185.00 | 11,350.00 | 11,170.00 | 11,350.00 | 11,350.00 | 1.29% | 11,490 |
| Aug 6, 2026 | 11,100.00 | 11,205.00 | 11,060.00 | 11,205.00 | 11,205.00 | 0.58% | 14,091 |
| Aug 5, 2026 | 11,075.00 | 11,155.00 | 11,075.00 | 11,140.00 | 11,140.00 | 0.91% | 4,046 |
| Aug 4, 2026 | 11,005.00 | 11,040.00 | 11,005.00 | 11,040.00 | 11,040.00 | -0.41% | 3,046 |
| Aug 3, 2026 | 11,085.00 | 11,095.00 | 11,085.00 | 11,085.00 | 11,085.00 | -0.60% | 1,774 |
| Jul 31, 2026 | 11,185.00 | 11,185.00 | 11,150.00 | 11,152.00 | 11,152.00 | -0.25% | 3,482 |
| Jul 30, 2026 | 11,180.00 | 11,185.00 | 11,170.00 | 11,180.00 | 11,180.00 | 0.27% | 3,218 |
| Jul 29, 2026 | 11,210.00 | 11,210.00 | 11,150.00 | 11,150.00 | 11,150.00 | -0.54% | 3,319 |
| Jul 28, 2026 | 11,310.00 | 11,310.00 | 11,205.00 | 11,210.00 | 11,210.00 | -2.27% | 8,945 |
| Jul 27, 2026 | 11,500.00 | 11,500.00 | 11,470.00 | 11,470.00 | 11,470.00 | -0.04% | 863 |
| Jul 24, 2026 | 11,490.00 | 11,495.00 | 11,475.00 | 11,475.00 | 11,475.00 | -3.08% | 2,446 |
| Jul 23, 2026 | 11,855.00 | 11,855.00 | 11,800.00 | 11,840.00 | 11,840.00 | 3.72% | 16,159 |
| Jul 22, 2026 | 11,435.00 | 11,435.00 | 11,395.00 | 11,415.00 | 11,415.00 | -1.68% | 2,098 |
| Jul 21, 2026 | 11,525.00 | 11,610.00 | 11,475.00 | 11,610.00 | 11,610.00 | 6.71% | 20,009 |
| Jul 20, 2026 | 10,935.00 | 10,935.00 | 10,875.00 | 10,880.00 | 10,880.00 | -2.16% | 3,086 |
| Jul 16, 2026 | 11,130.00 | 11,175.00 | 11,100.00 | 11,120.00 | 11,120.00 | -0.98% | 11,693 |
| Jul 15, 2026 | 11,240.00 | 11,300.00 | 11,170.00 | 11,230.00 | 11,230.00 | 2.00% | 21,342 |
| Jul 14, 2026 | 11,030.00 | 11,035.00 | 11,010.00 | 11,010.00 | 11,010.00 | 1.10% | 8,798 |
| Jul 13, 2026 | 10,925.00 | 10,930.00 | 10,890.00 | 10,890.00 | 10,890.00 | 0.23% | 1,968 |