Samsung Kodex US Metaverse Nasdaq Active ETF (KRX:411420)
South Korea · Delayed Price · Currency is KRW 17,900
+270 (1.53%)
At close: Sep 5, 2025
KRX:411420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19,165.00 | 19,165.00 | 19,030.00 | 19,145.00 | - | -0.21% | 46,398 |
| Sep 11, 2025 | 18,890.00 | 19,335.00 | 18,890.00 | 19,185.00 | - | 2.70% | 46,289 |
| Sep 10, 2025 | 18,445.00 | 18,730.00 | 18,445.00 | 18,680.00 | - | 2.75% | 39,998 |
| Sep 9, 2025 | 18,010.00 | 18,180.00 | 18,010.00 | 18,180.00 | - | 1.00% | 25,476 |
| Sep 8, 2025 | 17,985.00 | 18,030.00 | 17,910.00 | 18,000.00 | - | 0.56% | 22,813 |
| Sep 5, 2025 | 17,870.00 | 17,900.00 | 17,850.00 | 17,900.00 | - | 1.53% | 17,969 |
| Sep 4, 2025 | 17,470.00 | 17,680.00 | 17,465.00 | 17,630.00 | - | 0.40% | 19,671 |
| Sep 3, 2025 | 17,650.00 | 17,705.00 | 17,450.00 | 17,560.00 | - | -0.11% | 28,046 |
| Sep 2, 2025 | 17,605.00 | 17,645.00 | 17,535.00 | 17,580.00 | - | -0.17% | 19,938 |
| Sep 1, 2025 | 17,475.00 | 17,750.00 | 17,475.00 | 17,610.00 | - | -1.89% | 62,302 |
| Aug 29, 2025 | 17,780.00 | 17,950.00 | 17,780.00 | 17,950.00 | - | 2.28% | 17,693 |
| Aug 28, 2025 | 17,605.00 | 17,655.00 | 17,505.00 | 17,550.00 | - | -1.46% | 17,822 |
| Aug 27, 2025 | 17,635.00 | 17,820.00 | 17,635.00 | 17,810.00 | - | 1.80% | 31,805 |
| Aug 26, 2025 | 17,390.00 | 17,495.00 | 17,370.00 | 17,495.00 | - | 0.60% | 12,372 |
| Aug 25, 2025 | 17,260.00 | 17,450.00 | 17,260.00 | 17,390.00 | - | 2.14% | 24,343 |
| Aug 22, 2025 | 17,270.00 | 17,270.00 | 17,025.00 | 17,025.00 | - | -1.50% | 26,322 |
| Aug 21, 2025 | 17,235.00 | 17,302.00 | 17,155.00 | 17,285.00 | - | -0.17% | 38,149 |
| Aug 20, 2025 | 17,165.00 | 17,315.00 | 17,160.00 | 17,315.00 | - | -2.81% | 42,132 |
| Aug 19, 2025 | 17,855.00 | 17,855.00 | 17,765.00 | 17,815.00 | - | -0.20% | 30,454 |
| Aug 18, 2025 | 17,720.00 | 17,905.00 | 17,715.00 | 17,850.00 | - | -0.31% | 36,202 |
| Aug 14, 2025 | 17,840.00 | 17,930.00 | 17,785.00 | 17,905.00 | - | -1.86% | 42,335 |
| Aug 13, 2025 | 18,050.00 | 18,280.00 | 18,050.00 | 18,245.00 | - | 1.14% | 50,429 |
| Aug 12, 2025 | 18,055.00 | 18,060.00 | 17,935.00 | 18,040.00 | - | -0.14% | 38,616 |
| Aug 11, 2025 | 18,070.00 | 18,135.00 | 17,935.00 | 18,065.00 | - | 0.11% | 59,713 |
| Aug 8, 2025 | 17,905.00 | 18,045.00 | 17,760.00 | 18,045.00 | - | 0.78% | 45,683 |
| Aug 7, 2025 | 17,960.00 | 17,990.00 | 17,845.00 | 17,905.00 | - | 1.16% | 45,808 |
| Aug 6, 2025 | 17,545.00 | 17,700.00 | 17,535.00 | 17,700.00 | - | -1.09% | 53,106 |
| Aug 5, 2025 | 17,570.00 | 17,920.00 | 17,570.00 | 17,895.00 | - | 3.02% | 58,670 |
| Aug 4, 2025 | 17,270.00 | 17,370.00 | 17,200.00 | 17,370.00 | - | -2.88% | 38,872 |
| Aug 1, 2025 | 17,915.00 | 17,920.00 | 17,680.00 | 17,885.00 | - | -0.75% | 34,158 |
| Jul 31, 2025 | 17,770.00 | 18,100.00 | 17,750.00 | 18,020.00 | - | 3.50% | 64,601 |
| Jul 30, 2025 | 17,450.00 | 17,490.00 | 17,240.00 | 17,410.00 | - | -1.53% | 49,428 |
| Jul 29, 2025 | 17,505.00 | 17,680.00 | 17,500.00 | 17,680.00 | - | 1.32% | 27,628 |
| Jul 28, 2025 | 17,305.00 | 17,450.00 | 17,305.00 | 17,450.00 | - | 1.48% | 31,606 |
| Jul 25, 2025 | 17,015.00 | 17,210.00 | 17,015.00 | 17,195.00 | - | 1.06% | 19,326 |
| Jul 24, 2025 | 17,000.00 | 17,100.00 | 16,920.00 | 17,015.00 | - | 0.95% | 24,870 |
| Jul 23, 2025 | 17,205.00 | 17,205.00 | 16,745.00 | 16,855.00 | - | -2.12% | 59,364 |
| Jul 22, 2025 | 17,170.00 | 17,255.00 | 17,165.00 | 17,220.00 | - | -0.63% | 23,060 |
| Jul 21, 2025 | 17,380.00 | 17,380.00 | 17,250.00 | 17,330.00 | - | -0.29% | 21,853 |
| Jul 18, 2025 | 17,175.00 | 17,380.00 | 17,165.00 | 17,380.00 | - | 1.67% | 30,396 |
| Jul 17, 2025 | 16,985.00 | 17,095.00 | 16,925.00 | 17,095.00 | - | 1.57% | 38,585 |
| Jul 16, 2025 | 16,815.00 | 16,870.00 | 16,755.00 | 16,830.00 | - | 0.39% | 19,725 |
| Jul 15, 2025 | 17,020.00 | 17,110.00 | 16,630.00 | 16,765.00 | - | 2.35% | 48,381 |
| Jul 14, 2025 | 16,375.00 | 16,395.00 | 16,310.00 | 16,380.00 | - | -0.49% | 40,855 |
| Jul 11, 2025 | 16,450.00 | 16,460.00 | 16,320.00 | 16,460.00 | - | 0.03% | 24,662 |
| Jul 10, 2025 | 16,435.00 | 16,490.00 | 16,430.00 | 16,455.00 | - | 1.20% | 31,621 |
| Jul 9, 2025 | 16,300.00 | 16,300.00 | 16,210.00 | 16,260.00 | - | -0.52% | 13,796 |
| Jul 8, 2025 | 16,310.00 | 16,345.00 | 16,260.00 | 16,345.00 | - | 1.02% | 23,144 |
| Jul 7, 2025 | 16,150.00 | 16,205.00 | 16,120.00 | 16,180.00 | - | 0.19% | 21,068 |
| Jul 4, 2025 | 16,140.00 | 16,225.00 | 16,100.00 | 16,150.00 | - | 1.10% | 22,071 |