Samsung Kodex US Metaverse Nasdaq Active ETF (KRX:411420)
South Korea · Delayed Price · Currency is KRW 30,390
+400 (1.33%)
At close: May 22, 2026
KRX:411420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 30,220.00 | 30,415.00 | 30,080.00 | 30,390.00 | 30,390.00 | 1.33% | 33,828 |
| May 21, 2026 | 29,910.00 | 30,110.00 | 29,755.00 | 29,990.00 | 29,990.00 | 0.79% | 57,346 |
| May 20, 2026 | 29,630.00 | 29,860.00 | 29,630.00 | 29,755.00 | 29,755.00 | -0.42% | 38,673 |
| May 19, 2026 | 29,635.00 | 29,940.00 | 29,635.00 | 29,880.00 | 29,880.00 | 0.78% | 37,172 |
| May 18, 2026 | 29,750.00 | 29,865.00 | 29,570.00 | 29,650.00 | 29,650.00 | -0.77% | 35,596 |
| May 15, 2026 | 30,285.00 | 30,390.00 | 29,880.00 | 29,880.00 | 29,880.00 | -0.66% | 56,363 |
| May 14, 2026 | 30,150.00 | 30,190.00 | 29,935.00 | 30,080.00 | 30,080.00 | 1.02% | 32,588 |
| May 13, 2026 | 29,490.00 | 29,935.00 | 29,430.00 | 29,775.00 | 29,775.00 | 0.66% | 99,098 |
| May 12, 2026 | 29,615.00 | 29,615.00 | 29,470.00 | 29,580.00 | 29,580.00 | 0.19% | 46,858 |
| May 11, 2026 | 29,240.00 | 29,580.00 | 29,240.00 | 29,525.00 | 29,525.00 | 2.91% | 42,982 |
| May 8, 2026 | 28,370.00 | 28,690.00 | 28,195.00 | 28,690.00 | 28,690.00 | 0.05% | 37,777 |
| May 7, 2026 | 28,520.00 | 28,750.00 | 28,410.00 | 28,675.00 | 28,675.00 | 0.88% | 44,508 |
| May 6, 2026 | 28,505.00 | 28,835.00 | 28,300.00 | 28,425.00 | 28,425.00 | 2.36% | 49,844 |
| May 4, 2026 | 27,845.00 | 28,000.00 | 27,670.00 | 27,770.00 | 27,770.00 | 2.55% | 62,553 |
| Apr 30, 2026 | 27,345.00 | 27,635.00 | 27,050.00 | 27,080.00 | 27,080.00 | 0.30% | 52,662 |
| Apr 29, 2026 | 26,725.00 | 27,000.00 | 26,725.00 | 27,000.00 | 27,000.00 | -0.63% | 44,395 |
| Apr 28, 2026 | 27,375.00 | 27,425.00 | 27,140.00 | 27,180.00 | 27,171.00 | -0.71% | 52,253 |
| Apr 27, 2026 | 27,215.00 | 27,520.00 | 27,215.00 | 27,375.00 | 27,365.94 | 1.09% | 45,212 |
| Apr 24, 2026 | 27,005.00 | 27,200.00 | 26,910.00 | 27,080.00 | 27,071.03 | 1.42% | 40,733 |
| Apr 23, 2026 | 26,655.00 | 26,930.00 | 26,450.00 | 26,700.00 | 26,691.16 | 1.58% | 261,457 |
| Apr 22, 2026 | 26,220.00 | 26,360.00 | 26,215.00 | 26,285.00 | 26,276.30 | 0.57% | 48,631 |
| Apr 21, 2026 | 26,120.00 | 26,170.00 | 25,950.00 | 26,135.00 | 26,126.35 | 0.77% | 54,766 |
| Apr 20, 2026 | 25,935.00 | 26,025.00 | 25,855.00 | 25,935.00 | 25,926.41 | 0.52% | 185,654 |
| Apr 17, 2026 | 26,040.00 | 26,040.00 | 25,630.00 | 25,800.00 | 25,791.46 | 0.27% | 277,556 |
| Apr 16, 2026 | 25,440.00 | 25,730.00 | 25,440.00 | 25,730.00 | 25,721.48 | 1.44% | 358,050 |
| Apr 15, 2026 | 25,525.00 | 25,525.00 | 25,310.00 | 25,365.00 | 25,356.60 | 0.59% | 88,944 |
| Apr 14, 2026 | 25,000.00 | 25,320.00 | 24,900.00 | 25,215.00 | 25,206.65 | 3.15% | 110,221 |
| Apr 13, 2026 | 24,605.00 | 24,605.00 | 24,355.00 | 24,445.00 | 24,436.91 | -0.73% | 37,086 |
| Apr 10, 2026 | 24,480.00 | 24,680.00 | 24,405.00 | 24,625.00 | 24,616.85 | 2.11% | 143,229 |
| Apr 9, 2026 | 24,080.00 | 24,270.00 | 23,995.00 | 24,115.00 | 24,107.01 | 0.65% | 134,026 |
| Apr 8, 2026 | 23,840.00 | 24,020.00 | 23,750.00 | 23,960.00 | 23,952.07 | 4.17% | 115,342 |
| Apr 7, 2026 | 23,245.00 | 23,245.00 | 22,965.00 | 23,000.00 | 22,992.38 | -1.58% | 97,958 |
| Apr 6, 2026 | 23,365.00 | 23,560.00 | 23,270.00 | 23,370.00 | 23,362.26 | -0.04% | 289,448 |
| Apr 3, 2026 | 23,195.00 | 23,450.00 | 23,195.00 | 23,380.00 | 23,372.26 | 4.49% | 166,887 |
| Apr 2, 2026 | 23,000.00 | 23,175.00 | 22,345.00 | 22,375.00 | 22,367.59 | 0.11% | 214,996 |
| Apr 1, 2026 | 22,150.00 | 22,370.00 | 22,100.00 | 22,350.00 | 22,342.60 | 5.45% | 408,086 |
| Mar 31, 2026 | 21,015.00 | 21,310.00 | 20,775.00 | 21,195.00 | 21,187.98 | -3.86% | 181,116 |
| Mar 30, 2026 | 21,800.00 | 22,045.00 | 21,610.00 | 22,045.00 | 22,037.70 | -1.80% | 266,232 |
| Mar 27, 2026 | 22,165.00 | 22,470.00 | 22,000.00 | 22,450.00 | 22,442.57 | -4.12% | 71,998 |
| Mar 26, 2026 | 23,575.00 | 23,580.00 | 23,350.00 | 23,415.00 | 23,407.25 | -0.72% | 33,223 |
| Mar 25, 2026 | 23,450.00 | 23,625.00 | 23,290.00 | 23,585.00 | 23,577.19 | 3.58% | 40,512 |
| Mar 24, 2026 | 22,940.00 | 22,940.00 | 22,665.00 | 22,770.00 | 22,762.46 | 1.16% | 63,006 |
| Mar 23, 2026 | 22,660.00 | 22,660.00 | 22,425.00 | 22,510.00 | 22,502.55 | -4.84% | 217,113 |
| Mar 20, 2026 | 23,500.00 | 23,810.00 | 23,500.00 | 23,655.00 | 23,647.17 | 2.80% | 127,829 |
| Mar 19, 2026 | 22,175.00 | 23,070.00 | 22,175.00 | 23,010.00 | 23,002.38 | 0.83% | 44,013 |
| Mar 18, 2026 | 22,680.00 | 22,850.00 | 22,560.00 | 22,820.00 | 22,812.44 | 2.98% | 40,771 |
| Mar 17, 2026 | 22,175.00 | 22,340.00 | 22,155.00 | 22,160.00 | 22,152.66 | 0.68% | 47,924 |
| Mar 16, 2026 | 21,785.00 | 22,035.00 | 21,785.00 | 22,010.00 | 22,002.71 | 1.10% | 77,458 |
| Mar 13, 2026 | 21,930.00 | 21,930.00 | 21,535.00 | 21,770.00 | 21,762.79 | -0.73% | 86,345 |
| Mar 12, 2026 | 21,955.00 | 21,955.00 | 21,840.00 | 21,930.00 | 21,922.74 | -0.11% | 74,064 |