Samsung Kodex US Metaverse Nasdaq Active ETF (KRX:411420)
South Korea · Delayed Price · Currency is KRW 18,075
+30 (0.17%)
Last updated: Aug 11, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 18,055.00 | 18,060.00 | 17,935.00 | 18,025.00 | - | -0.22% | 39,676 |
| 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 |
| Jul 3, 2025 | 15,830.00 | 15,975.00 | 15,830.00 | 15,975.00 | - | 0.98% | 15,525 |
| Jul 2, 2025 | 15,765.00 | 15,820.00 | 15,700.00 | 15,820.00 | - | -2.62% | 16,590 |
| Jul 1, 2025 | 16,085.00 | 16,245.00 | 16,080.00 | 16,245.00 | - | 1.06% | 18,102 |
| Jun 30, 2025 | 16,170.00 | 16,170.00 | 15,975.00 | 16,075.00 | - | -0.59% | 36,219 |
| Jun 27, 2025 | 16,050.00 | 16,170.00 | 16,050.00 | 16,170.00 | - | 1.60% | 25,007 |
| Jun 26, 2025 | 16,000.00 | 16,000.00 | 15,790.00 | 15,915.00 | - | -0.53% | 15,505 |
| Jun 25, 2025 | 15,905.00 | 16,000.00 | 15,860.00 | 16,000.00 | - | 0.76% | 40,159 |
| Jun 24, 2025 | 15,755.00 | 15,880.00 | 15,740.00 | 15,880.00 | - | 2.22% | 27,984 |
| Jun 23, 2025 | 15,475.00 | 15,535.00 | 15,430.00 | 15,535.00 | - | 0.13% | 24,877 |
| Jun 20, 2025 | 15,535.00 | 15,545.00 | 15,470.00 | 15,515.00 | - | -0.58% | 31,603 |
| Jun 19, 2025 | 15,475.00 | 15,645.00 | 15,470.00 | 15,605.00 | - | 0.84% | 31,961 |
| Jun 18, 2025 | 15,290.00 | 15,530.00 | 14,890.00 | 15,475.00 | - | 1.21% | 19,799 |
| Jun 17, 2025 | 15,060.00 | 15,385.00 | 15,060.00 | 15,290.00 | - | 1.53% | 27,375 |
| Jun 16, 2025 | 14,900.00 | 15,155.00 | 14,705.00 | 15,060.00 | - | 1.07% | 17,147 |
| Jun 13, 2025 | 15,075.00 | 15,075.00 | 14,785.00 | 14,900.00 | - | -0.93% | 29,850 |
| Jun 12, 2025 | 15,095.00 | 15,165.00 | 14,985.00 | 15,040.00 | - | -0.36% | 11,225 |
| Jun 11, 2025 | 15,030.00 | 15,095.00 | 14,960.00 | 15,095.00 | - | 0.13% | 17,386 |
| Jun 10, 2025 | 15,030.00 | 15,125.00 | 14,965.00 | 15,075.00 | - | 0.33% | 21,840 |
| Jun 9, 2025 | 15,075.00 | 15,210.00 | 15,000.00 | 15,025.00 | - | -0.30% | 15,996 |
| Jun 5, 2025 | 15,115.00 | 15,200.00 | 15,045.00 | 15,070.00 | - | -0.30% | 9,041 |
| Jun 4, 2025 | 15,090.00 | 15,260.00 | 15,090.00 | 15,115.00 | - | 2.09% | 9,275 |
| Jun 2, 2025 | 14,850.00 | 14,945.00 | 14,800.00 | 14,805.00 | - | -0.34% | 9,430 |