Samsung Investment Trust Management Co. Ltd - Samsung Kodex US Nasdaq100 Futures Inverse ETF(H) Fund (KRX:409810)
South Korea · Delayed Price · Currency is KRW 5,310.00
-40.00 (-0.75%)
At close: Sep 23, 2026
KRX:409810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,335.00 | 5,357.00 | 5,325.00 | 5,350.00 | 5,350.00 | -2.46% | 81,107 |
| Sep 21, 2026 | 5,490.00 | 5,500.00 | 5,475.00 | 5,485.00 | 5,485.00 | -0.72% | 34,806 |
| Sep 18, 2026 | 5,545.00 | 5,565.00 | 5,520.00 | 5,525.00 | 5,525.00 | -1.52% | 192,253 |
| Sep 17, 2026 | 5,605.00 | 5,625.00 | 5,600.00 | 5,610.00 | 5,610.00 | -0.27% | 144,534 |
| Sep 16, 2026 | 5,640.00 | 5,650.00 | 5,620.00 | 5,625.00 | 5,625.00 | 0.18% | 145,378 |
| Sep 15, 2026 | 5,615.00 | 5,635.00 | 5,600.00 | 5,615.00 | 5,615.00 | -0.27% | 30,061 |
| Sep 14, 2026 | 5,625.00 | 5,640.00 | 5,620.00 | 5,630.00 | 5,630.00 | 0.63% | 44,759 |
| Sep 11, 2026 | 5,630.00 | 5,630.00 | 5,580.00 | 5,595.00 | 5,595.00 | 0.81% | 149,823 |
| Sep 10, 2026 | 5,550.00 | 5,565.00 | 5,540.00 | 5,550.00 | 5,550.00 | 0.63% | 103,221 |
| Sep 9, 2026 | 5,540.00 | 5,540.00 | 5,510.00 | 5,515.00 | 5,515.00 | -0.18% | 37,930 |
| Sep 8, 2026 | 5,520.00 | 5,525.00 | 5,485.00 | 5,525.00 | 5,525.00 | 0.36% | 30,851 |
| Sep 7, 2026 | 5,515.00 | 5,535.00 | 5,505.00 | 5,505.00 | 5,505.00 | -0.09% | 90,363 |
| Sep 4, 2026 | 5,530.00 | 5,540.00 | 5,510.00 | 5,510.00 | 5,510.00 | -1.78% | 123,981 |
| Sep 3, 2026 | 5,605.00 | 5,620.00 | 5,585.00 | 5,610.00 | 5,610.00 | -0.44% | 192,871 |
| Sep 2, 2026 | 5,625.00 | 5,635.00 | 5,600.00 | 5,635.00 | 5,635.00 | 1.71% | 250,929 |
| Sep 1, 2026 | 5,545.00 | 5,555.00 | 5,525.00 | 5,540.00 | 5,540.00 | 0.09% | 88,788 |
| Aug 31, 2026 | 5,595.00 | 5,945.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.54% | 110,491 |
| Aug 28, 2026 | 5,530.00 | 5,530.00 | 5,490.00 | 5,505.00 | 5,505.00 | -0.45% | 22,090 |
| Aug 27, 2026 | 5,480.00 | 5,545.00 | 5,315.00 | 5,530.00 | 5,530.00 | -0.98% | 296,647 |
| Aug 26, 2026 | 5,580.00 | 5,615.00 | 5,580.00 | 5,585.00 | 5,585.00 | 0.09% | 48,304 |
| Aug 25, 2026 | 5,620.00 | 5,635.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.45% | 62,509 |
| Aug 24, 2026 | 5,550.00 | 5,610.00 | 5,540.00 | 5,605.00 | 5,605.00 | 0.72% | 34,018 |
| Aug 21, 2026 | 5,590.00 | 6,000.00 | 5,555.00 | 5,565.00 | 5,565.00 | 1.09% | 603,089 |
| Aug 20, 2026 | 5,510.00 | 5,525.00 | 5,500.00 | 5,505.00 | 5,505.00 | -0.72% | 79,120 |
| Aug 19, 2026 | 5,555.00 | 5,565.00 | 5,515.00 | 5,545.00 | 5,545.00 | 1.28% | 149,324 |
| Aug 18, 2026 | 5,425.00 | 5,490.00 | 5,420.00 | 5,475.00 | 5,475.00 | 1.20% | 108,839 |
| Aug 14, 2026 | 5,405.00 | 5,430.00 | 5,400.00 | 5,410.00 | 5,410.00 | -0.92% | 69,311 |
| Aug 13, 2026 | 5,475.00 | 5,480.00 | 5,455.00 | 5,460.00 | 5,460.00 | -0.73% | 29,056 |
| Aug 12, 2026 | 5,505.00 | 5,515.00 | 5,495.00 | 5,500.00 | 5,500.00 | 0.27% | 43,267 |
| Aug 11, 2026 | 5,500.00 | 5,510.00 | 5,470.00 | 5,485.00 | 5,485.00 | 0.55% | 59,076 |
| Aug 10, 2026 | 5,470.00 | 5,490.00 | 5,455.00 | 5,455.00 | 5,455.00 | -1.27% | 79,448 |
| Aug 7, 2026 | 5,535.00 | 5,550.00 | 5,515.00 | 5,525.00 | 5,525.00 | -0.18% | 101,443 |
| Aug 6, 2026 | 5,520.00 | 5,545.00 | 5,515.00 | 5,535.00 | 5,535.00 | 1.37% | 89,257 |
| Aug 5, 2026 | 5,465.00 | 5,485.00 | 5,445.00 | 5,460.00 | 5,460.00 | -2.93% | 61,617 |
| Aug 4, 2026 | 5,635.00 | 5,665.00 | 5,615.00 | 5,625.00 | 5,625.00 | -1.57% | 89,137 |
| Aug 3, 2026 | 5,715.00 | 5,735.00 | 5,695.00 | 5,715.00 | 5,715.00 | - | 55,847 |
| Jul 31, 2026 | 5,415.00 | 5,760.00 | 5,415.00 | 5,715.00 | 5,715.00 | -4.19% | 415,373 |
| Jul 30, 2026 | 5,945.00 | 5,970.00 | 5,905.00 | 5,965.00 | 5,965.00 | 1.19% | 153,444 |
| Jul 29, 2026 | 5,835.00 | 5,930.00 | 5,810.00 | 5,895.00 | 5,895.00 | 0.34% | 344,663 |
| Jul 28, 2026 | 5,805.00 | 5,885.00 | 5,805.00 | 5,875.00 | 5,875.00 | 2.89% | 178,127 |
| Jul 27, 2026 | 5,700.00 | 5,740.00 | 5,700.00 | 5,710.00 | 5,710.00 | -0.70% | 100,051 |
| Jul 24, 2026 | 5,725.00 | 5,760.00 | 5,705.00 | 5,750.00 | 5,750.00 | 1.95% | 280,879 |
| Jul 23, 2026 | 5,625.00 | 5,650.00 | 5,600.00 | 5,640.00 | 5,640.00 | -0.09% | 56,651 |
| Jul 22, 2026 | 5,595.00 | 5,645.00 | 5,585.00 | 5,645.00 | 5,645.00 | 0.36% | 58,285 |
| Jul 21, 2026 | 5,700.00 | 5,715.00 | 5,625.00 | 5,625.00 | 5,625.00 | -1.32% | 50,219 |
| Jul 20, 2026 | 5,680.00 | 5,705.00 | 5,665.00 | 5,700.00 | 5,700.00 | 2.98% | 115,500 |
| Jul 16, 2026 | 5,525.00 | 5,550.00 | 5,515.00 | 5,535.00 | 5,535.00 | 1.19% | 87,720 |
| Jul 15, 2026 | 5,490.00 | 5,500.00 | 5,460.00 | 5,470.00 | 5,470.00 | -1.17% | 36,341 |
| Jul 14, 2026 | 5,575.00 | 5,595.00 | 5,530.00 | 5,535.00 | 5,535.00 | -0.18% | 152,031 |
| Jul 13, 2026 | 5,505.00 | 5,550.00 | 5,465.00 | 5,545.00 | 5,545.00 | 0.73% | 191,814 |