Samsung Kodex US Metaverse Nasdaq Active ETF (KRX:411420)
South Korea · Delayed Price · Currency is KRW 27,595
+225 (0.82%)
At close: Sep 23, 2026
KRX:411420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27,680.00 | 27,975.00 | 27,330.00 | 27,370.00 | 27,370.00 | 0.70% | 61,344 |
| Sep 21, 2026 | 27,105.00 | 27,270.00 | 27,105.00 | 27,180.00 | 27,180.00 | 0.57% | 8,779 |
| Sep 18, 2026 | 26,860.00 | 27,025.00 | 26,685.00 | 27,025.00 | 27,025.00 | 2.29% | 44,481 |
| Sep 17, 2026 | 26,340.00 | 26,440.00 | 26,280.00 | 26,420.00 | 26,420.00 | 1.46% | 8,747 |
| Sep 16, 2026 | 26,000.00 | 26,055.00 | 25,835.00 | 26,040.00 | 26,040.00 | 1.01% | 10,390 |
| Sep 15, 2026 | 25,680.00 | 25,780.00 | 25,590.00 | 25,780.00 | 25,780.00 | 0.39% | 19,916 |
| Sep 14, 2026 | 25,765.00 | 25,765.00 | 25,550.00 | 25,680.00 | 25,680.00 | -0.35% | 4,595 |
| Sep 11, 2026 | 25,820.00 | 25,820.00 | 25,565.00 | 25,770.00 | 25,770.00 | -0.52% | 169,255 |
| Sep 10, 2026 | 26,000.00 | 26,000.00 | 25,750.00 | 25,905.00 | 25,905.00 | -0.12% | 12,363 |
| Sep 9, 2026 | 26,000.00 | 26,000.00 | 25,800.00 | 25,935.00 | 25,935.00 | 0.37% | 49,937 |
| Sep 8, 2026 | 25,805.00 | 25,900.00 | 25,545.00 | 25,840.00 | 25,840.00 | 0.14% | 10,609 |
| Sep 7, 2026 | 25,840.00 | 25,845.00 | 25,575.00 | 25,805.00 | 25,805.00 | 0.14% | 7,841 |
| Sep 4, 2026 | 25,550.00 | 25,875.00 | 25,550.00 | 25,770.00 | 25,770.00 | 0.92% | 11,014 |
| Sep 3, 2026 | 25,390.00 | 25,570.00 | 25,390.00 | 25,535.00 | 25,535.00 | 0.57% | 17,308 |
| Sep 2, 2026 | 25,580.00 | 25,635.00 | 25,390.00 | 25,390.00 | 25,390.00 | -1.80% | 3,658 |
| Sep 1, 2026 | 25,910.00 | 25,910.00 | 25,715.00 | 25,855.00 | 25,855.00 | -0.02% | 6,727 |
| Aug 31, 2026 | 25,940.00 | 25,985.00 | 25,750.00 | 25,860.00 | 25,860.00 | -0.75% | 22,853 |
| Aug 28, 2026 | 26,100.00 | 26,260.00 | 26,050.00 | 26,055.00 | 26,055.00 | -0.21% | 53,487 |
| Aug 27, 2026 | 26,105.00 | 26,295.00 | 26,005.00 | 26,110.00 | 26,110.00 | 0.83% | 11,171 |
| Aug 26, 2026 | 25,920.00 | 26,000.00 | 25,790.00 | 25,895.00 | 25,895.00 | -0.12% | 35,813 |
| Aug 25, 2026 | 25,640.00 | 25,925.00 | 25,390.00 | 25,925.00 | 25,925.00 | 1.13% | 93,382 |
| Aug 24, 2026 | 26,000.00 | 26,005.00 | 25,585.00 | 25,635.00 | 25,635.00 | -1.40% | 19,568 |
| Aug 21, 2026 | 26,055.00 | 26,060.00 | 25,855.00 | 26,000.00 | 26,000.00 | -1.55% | 13,582 |
| Aug 20, 2026 | 26,695.00 | 26,695.00 | 26,240.00 | 26,410.00 | 26,410.00 | -0.23% | 31,999 |
| Aug 19, 2026 | 27,005.00 | 27,005.00 | 26,387.00 | 26,470.00 | 26,470.00 | -2.95% | 8,669 |
| Aug 18, 2026 | 27,415.00 | 27,760.00 | 27,200.00 | 27,275.00 | 27,275.00 | -1.75% | 100,138 |
| Aug 14, 2026 | 27,775.00 | 27,820.00 | 27,635.00 | 27,760.00 | 27,760.00 | 0.33% | 11,369 |
| Aug 13, 2026 | 27,540.00 | 27,670.00 | 27,420.00 | 27,670.00 | 27,670.00 | 1.11% | 43,136 |
| Aug 12, 2026 | 27,255.00 | 27,400.00 | 27,185.00 | 27,365.00 | 27,365.00 | -0.31% | 5,327 |
| Aug 11, 2026 | 27,445.00 | 27,500.00 | 27,300.00 | 27,450.00 | 27,450.00 | -0.90% | 10,360 |
| Aug 10, 2026 | 27,750.00 | 27,750.00 | 27,335.00 | 27,700.00 | 27,700.00 | 1.34% | 31,510 |
| Aug 7, 2026 | 27,525.00 | 27,540.00 | 27,285.00 | 27,335.00 | 27,335.00 | 0.29% | 21,944 |
| Aug 6, 2026 | 27,410.00 | 27,410.00 | 27,070.00 | 27,255.00 | 27,255.00 | -1.68% | 61,043 |
| Aug 5, 2026 | 27,785.00 | 27,820.00 | 27,615.00 | 27,720.00 | 27,720.00 | 1.99% | 45,514 |
| Aug 4, 2026 | 27,000.00 | 27,185.00 | 26,700.00 | 27,180.00 | 27,180.00 | 2.78% | 14,658 |
| Aug 3, 2026 | 26,945.00 | 26,945.00 | 26,380.00 | 26,445.00 | 26,445.00 | 1.01% | 22,750 |
| Jul 31, 2026 | 26,005.00 | 26,400.00 | 25,855.00 | 26,180.00 | 26,180.00 | 4.95% | 24,298 |
| Jul 30, 2026 | 25,245.00 | 25,330.00 | 24,855.00 | 24,945.00 | 24,945.00 | -2.12% | 174,876 |
| Jul 29, 2026 | 26,005.00 | 26,100.00 | 25,340.00 | 25,520.00 | 25,485.00 | -1.87% | 36,761 |
| Jul 28, 2026 | 26,625.00 | 26,625.00 | 25,960.00 | 26,005.00 | 25,969.33 | -4.09% | 57,895 |
| Jul 27, 2026 | 27,030.00 | 27,115.00 | 26,795.00 | 27,115.00 | 27,077.81 | 0.44% | 43,459 |
| Jul 24, 2026 | 27,535.00 | 27,535.00 | 26,920.00 | 26,995.00 | 26,957.98 | -2.40% | 71,172 |
| Jul 23, 2026 | 27,895.00 | 28,000.00 | 27,565.00 | 27,660.00 | 27,622.07 | -0.75% | 35,965 |
| Jul 22, 2026 | 28,065.00 | 28,075.00 | 27,865.00 | 27,870.00 | 27,831.78 | 0.61% | 12,418 |
| Jul 21, 2026 | 27,375.00 | 27,705.00 | 27,175.00 | 27,700.00 | 27,662.01 | 1.19% | 8,333 |
| Jul 20, 2026 | 27,750.00 | 27,995.00 | 27,370.00 | 27,375.00 | 27,337.46 | -4.53% | 25,835 |
| Jul 16, 2026 | 28,825.00 | 28,835.00 | 28,505.00 | 28,675.00 | 28,635.67 | -0.31% | 10,037 |
| Jul 15, 2026 | 28,480.00 | 28,940.00 | 28,480.00 | 28,765.00 | 28,725.55 | 1.16% | 125,447 |
| Jul 14, 2026 | 28,275.00 | 28,435.00 | 28,035.00 | 28,435.00 | 28,396.00 | -1.01% | 65,777 |
| Jul 13, 2026 | 28,860.00 | 29,040.00 | 28,700.00 | 28,725.00 | 28,685.60 | -0.47% | 203,002 |