Samsung Investment Trust Management Co. Limited - KODEX K-Metaverse Active ETF (KRX:401470)
South Korea · Delayed Price · Currency is KRW 9,345.00
-5.00 (-0.05%)
At close: Sep 23, 2026
KRX:401470 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,475.00 | 9,475.00 | 9,340.00 | 9,350.00 | 9,350.00 | -0.16% | 3,793 |
| Sep 21, 2026 | 9,335.00 | 9,375.00 | 9,295.00 | 9,365.00 | 9,365.00 | 0.75% | 7,345 |
| Sep 18, 2026 | 9,395.00 | 9,395.00 | 9,295.00 | 9,295.00 | 9,295.00 | 0.16% | 6,838 |
| Sep 17, 2026 | 9,345.00 | 9,395.00 | 9,280.00 | 9,280.00 | 9,280.00 | -0.22% | 4,530 |
| Sep 16, 2026 | 9,425.00 | 9,445.00 | 9,295.00 | 9,300.00 | 9,300.00 | -1.59% | 6,152 |
| Sep 15, 2026 | 9,475.00 | 9,550.00 | 9,440.00 | 9,450.00 | 9,450.00 | -0.47% | 1,748 |
| Sep 14, 2026 | 9,320.00 | 9,550.00 | 9,290.00 | 9,495.00 | 9,495.00 | 0.48% | 4,961 |
| Sep 11, 2026 | 9,345.00 | 9,535.00 | 9,345.00 | 9,450.00 | 9,450.00 | -0.42% | 5,229 |
| Sep 10, 2026 | 9,470.00 | 9,505.00 | 9,345.00 | 9,490.00 | 9,490.00 | - | 6,779 |
| Sep 9, 2026 | 9,580.00 | 9,600.00 | 9,470.00 | 9,490.00 | 9,490.00 | -1.20% | 4,237 |
| Sep 8, 2026 | 9,890.00 | 9,890.00 | 9,605.00 | 9,605.00 | 9,605.00 | -2.44% | 7,008 |
| Sep 7, 2026 | 9,760.00 | 9,890.00 | 9,755.00 | 9,845.00 | 9,845.00 | 1.44% | 13,019 |
| Sep 4, 2026 | 9,545.00 | 9,735.00 | 9,545.00 | 9,705.00 | 9,705.00 | 2.64% | 3,389 |
| Sep 3, 2026 | 9,640.00 | 9,640.00 | 9,360.00 | 9,455.00 | 9,455.00 | -0.73% | 8,635 |
| Sep 2, 2026 | 9,650.00 | 9,735.00 | 9,525.00 | 9,525.00 | 9,525.00 | -2.61% | 2,103 |
| Sep 1, 2026 | 9,765.00 | 9,840.00 | 9,730.00 | 9,780.00 | 9,780.00 | -0.46% | 5,028 |
| Aug 31, 2026 | 9,650.00 | 9,830.00 | 9,540.00 | 9,825.00 | 9,825.00 | 0.51% | 5,794 |
| Aug 28, 2026 | 9,775.00 | 9,810.00 | 9,690.00 | 9,775.00 | 9,775.00 | 0.57% | 2,626 |
| Aug 27, 2026 | 9,850.00 | 9,890.00 | 9,690.00 | 9,720.00 | 9,720.00 | -0.15% | 15,719 |
| Aug 26, 2026 | 9,650.00 | 9,790.00 | 9,625.00 | 9,735.00 | 9,735.00 | 1.30% | 8,315 |
| Aug 25, 2026 | 9,640.00 | 9,640.00 | 9,345.00 | 9,610.00 | 9,610.00 | -0.67% | 5,446 |
| Aug 24, 2026 | 9,715.00 | 9,840.00 | 9,605.00 | 9,675.00 | 9,675.00 | -0.67% | 5,011 |
| Aug 21, 2026 | 9,720.00 | 9,800.00 | 9,545.00 | 9,740.00 | 9,740.00 | -0.51% | 8,453 |
| Aug 20, 2026 | 9,715.00 | 9,925.00 | 9,715.00 | 9,790.00 | 9,790.00 | 1.71% | 7,640 |
| Aug 19, 2026 | 9,530.00 | 9,825.00 | 9,310.00 | 9,625.00 | 9,625.00 | -0.93% | 88,033 |
| Aug 18, 2026 | 10,070.00 | 10,080.00 | 9,660.00 | 9,715.00 | 9,715.00 | -3.67% | 53,775 |
| Aug 14, 2026 | 9,875.00 | 10,115.00 | 9,875.00 | 10,085.00 | 10,085.00 | 2.91% | 23,025 |
| Aug 13, 2026 | 9,920.00 | 9,950.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.61% | 14,152 |
| Aug 12, 2026 | 9,935.00 | 9,970.00 | 9,845.00 | 9,860.00 | 9,860.00 | -0.30% | 9,940 |
| Aug 11, 2026 | 9,815.00 | 9,920.00 | 9,675.00 | 9,890.00 | 9,890.00 | 2.54% | 14,935 |
| Aug 10, 2026 | 9,665.00 | 9,680.00 | 9,515.00 | 9,645.00 | 9,645.00 | 0.26% | 11,171 |
| Aug 7, 2026 | 9,600.00 | 9,750.00 | 9,485.00 | 9,620.00 | 9,620.00 | 0.68% | 7,625 |
| Aug 6, 2026 | 9,540.00 | 9,605.00 | 9,395.00 | 9,555.00 | 9,555.00 | - | 7,283 |
| Aug 5, 2026 | 9,700.00 | 9,770.00 | 9,550.00 | 9,555.00 | 9,555.00 | -0.98% | 3,397 |
| Aug 4, 2026 | 9,260.00 | 9,650.00 | 9,260.00 | 9,650.00 | 9,650.00 | 5.12% | 7,924 |
| Aug 3, 2026 | 9,150.00 | 9,355.00 | 9,060.00 | 9,180.00 | 9,180.00 | 0.11% | 7,376 |
| Jul 31, 2026 | 9,000.00 | 9,250.00 | 8,740.00 | 9,170.00 | 9,170.00 | 4.62% | 8,658 |
| Jul 30, 2026 | 8,725.00 | 9,085.00 | 8,615.00 | 8,765.00 | 8,765.00 | 0.46% | 5,739 |
| Jul 29, 2026 | 9,165.00 | 9,170.00 | 8,485.00 | 8,725.00 | 8,725.00 | -4.59% | 31,317 |
| Jul 28, 2026 | 9,580.00 | 9,660.00 | 9,050.00 | 9,145.00 | 9,145.00 | -5.87% | 18,223 |
| Jul 27, 2026 | 9,580.00 | 9,785.00 | 9,535.00 | 9,715.00 | 9,715.00 | 3.13% | 8,469 |
| Jul 24, 2026 | 9,405.00 | 9,500.00 | 9,285.00 | 9,420.00 | 9,420.00 | -1.26% | 3,781 |
| Jul 23, 2026 | 9,215.00 | 9,555.00 | 9,215.00 | 9,540.00 | 9,540.00 | 4.03% | 7,786 |
| Jul 22, 2026 | 9,250.00 | 9,380.00 | 9,160.00 | 9,170.00 | 9,170.00 | 0.71% | 6,626 |
| Jul 21, 2026 | 9,010.00 | 9,160.00 | 8,920.00 | 9,105.00 | 9,105.00 | 0.77% | 8,678 |
| Jul 20, 2026 | 9,190.00 | 9,285.00 | 9,005.00 | 9,035.00 | 9,035.00 | -3.27% | 42,741 |
| Jul 16, 2026 | 9,415.00 | 9,455.00 | 9,240.00 | 9,340.00 | 9,340.00 | -1.11% | 11,287 |
| Jul 15, 2026 | 9,655.00 | 9,655.00 | 9,435.00 | 9,445.00 | 9,445.00 | 0.53% | 15,052 |
| Jul 14, 2026 | 9,540.00 | 9,575.00 | 9,240.00 | 9,395.00 | 9,395.00 | -1.52% | 26,306 |
| Jul 13, 2026 | 9,975.00 | 10,060.00 | 9,530.00 | 9,540.00 | 9,540.00 | -4.98% | 15,570 |