Samsung KODEX Kofr Active ETF (KRX:423160)
South Korea · Delayed Price · Currency is KRW 110,920
+5 (0.00%)
At close: Oct 27, 2026
KRX:423160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 110,915.00 | 110,920.00 | 110,915.00 | 110,920.00 | 110,920.00 | - | 66,977 |
| Oct 26, 2026 | 110,915.00 | 110,915.00 | 110,910.00 | 110,915.00 | 110,915.00 | 0.01% | 95,422 |
| Oct 23, 2026 | 110,900.00 | 110,902.00 | 110,900.00 | 110,900.00 | 110,900.00 | 0.02% | 87,556 |
| Oct 22, 2026 | 110,870.00 | 110,875.00 | 110,870.00 | 110,875.00 | 110,875.00 | 0.01% | 58,649 |
| Oct 21, 2026 | 110,860.00 | 110,865.00 | 110,860.00 | 110,865.00 | 110,865.00 | 0.01% | 56,916 |
| Oct 20, 2026 | 110,850.00 | 110,855.00 | 110,850.00 | 110,855.00 | 110,855.00 | - | 71,928 |
| Oct 19, 2026 | 110,845.00 | 110,850.00 | 110,845.00 | 110,850.00 | 110,850.00 | 0.01% | 84,561 |
| Oct 16, 2026 | 110,835.00 | 110,840.00 | 110,835.00 | 110,840.00 | 110,840.00 | 0.03% | 76,808 |
| Oct 15, 2026 | 110,805.00 | 110,810.00 | 110,805.00 | 110,810.00 | 110,810.00 | 0.01% | 108,240 |
| Oct 14, 2026 | 110,795.00 | 110,800.00 | 110,795.00 | 110,800.00 | 110,800.00 | 0.01% | 103,870 |
| Oct 13, 2026 | 110,790.00 | 110,790.00 | 110,785.00 | 110,790.00 | 110,790.00 | - | 129,711 |
| Oct 12, 2026 | 110,780.00 | 110,785.00 | 110,780.00 | 110,785.00 | 110,785.00 | 0.01% | 86,154 |
| Oct 8, 2026 | 110,770.00 | 110,772.00 | 110,770.00 | 110,770.00 | 110,770.00 | 0.04% | 175,197 |
| Oct 7, 2026 | 110,725.00 | 110,730.00 | 110,725.00 | 110,730.00 | 110,730.00 | - | 145,795 |
| Oct 6, 2026 | 110,720.00 | 110,725.00 | 110,720.00 | 110,725.00 | 110,725.00 | 0.01% | 75,978 |
| Oct 2, 2026 | 110,715.00 | 110,720.00 | 110,715.00 | 110,715.00 | 110,715.00 | 0.03% | 163,592 |
| Oct 1, 2026 | 110,675.00 | 110,680.00 | 110,675.00 | 110,680.00 | 110,680.00 | - | 143,702 |
| Sep 30, 2026 | 110,670.00 | 110,675.00 | 110,670.00 | 110,675.00 | 110,675.00 | - | 54,657 |
| Sep 29, 2026 | 110,670.00 | 110,670.00 | 110,665.00 | 110,670.00 | 110,670.00 | 0.01% | 78,274 |
| Sep 28, 2026 | 110,925.00 | 110,930.00 | 110,925.00 | 110,930.00 | 110,664.00 | 0.02% | 88,917 |
| Sep 23, 2026 | 110,915.00 | 110,915.00 | 110,910.00 | 110,910.00 | 110,644.05 | 0.05% | 235,615 |
| Sep 22, 2026 | 110,855.00 | 110,860.00 | 110,855.00 | 110,860.00 | 110,594.17 | 0.01% | 139,830 |
| Sep 21, 2026 | 110,850.00 | 110,855.00 | 110,850.00 | 110,850.00 | 110,584.19 | - | 69,524 |
| Sep 18, 2026 | 110,840.00 | 110,845.00 | 110,840.00 | 110,845.00 | 110,579.20 | 0.03% | 101,239 |
| Sep 17, 2026 | 110,805.00 | 110,810.00 | 110,805.00 | 110,810.00 | 110,544.29 | - | 98,598 |
| Sep 16, 2026 | 110,805.00 | 110,805.00 | 110,800.00 | 110,805.00 | 110,539.30 | 0.01% | 71,746 |
| Sep 15, 2026 | 110,790.00 | 110,795.00 | 110,790.00 | 110,795.00 | 110,529.32 | - | 58,857 |
| Sep 14, 2026 | 110,785.00 | 110,790.00 | 110,785.00 | 110,790.00 | 110,524.34 | 0.01% | 72,957 |
| Sep 11, 2026 | 110,775.00 | 110,780.00 | 110,775.00 | 110,775.00 | 110,509.37 | 0.03% | 167,773 |
| Sep 10, 2026 | 110,740.00 | 110,745.00 | 110,740.00 | 110,740.00 | 110,474.46 | - | 73,837 |
| Sep 9, 2026 | 110,735.00 | 110,740.00 | 110,735.00 | 110,740.00 | 110,474.46 | 0.01% | 71,051 |
| Sep 8, 2026 | 110,725.00 | 110,730.00 | 110,725.00 | 110,730.00 | 110,464.48 | 0.01% | 66,060 |
| Sep 7, 2026 | 110,720.00 | 110,725.00 | 110,720.00 | 110,720.00 | 110,454.50 | 0.01% | 65,281 |
| Sep 4, 2026 | 110,705.00 | 110,707.00 | 110,705.00 | 110,705.00 | 110,439.54 | 0.02% | 139,545 |
| Sep 3, 2026 | 110,680.00 | 110,680.00 | 110,677.00 | 110,680.00 | 110,414.60 | - | 98,113 |
| Sep 2, 2026 | 110,670.00 | 110,675.00 | 110,670.00 | 110,675.00 | 110,409.61 | 0.01% | 58,826 |
| Sep 1, 2026 | 110,665.00 | 110,665.00 | 110,660.00 | 110,665.00 | 110,399.64 | - | 49,018 |
| Aug 31, 2026 | 110,655.00 | 110,660.00 | 110,655.00 | 110,660.00 | 110,394.65 | 0.01% | 75,829 |
| Aug 28, 2026 | 110,650.00 | 110,650.00 | 110,645.00 | 110,645.00 | 110,379.68 | 0.03% | 193,584 |
| Aug 27, 2026 | 110,880.00 | 110,880.00 | 110,875.00 | 110,880.00 | 110,351.75 | 0.01% | 79,087 |
| Aug 26, 2026 | 110,865.00 | 110,870.00 | 110,865.00 | 110,865.00 | 110,336.82 | - | 48,528 |
| Aug 25, 2026 | 110,865.00 | 110,865.00 | 110,860.00 | 110,865.00 | 110,336.82 | - | 62,369 |
| Aug 24, 2026 | 110,855.00 | 110,860.00 | 110,855.00 | 110,860.00 | 110,331.85 | 0.01% | 81,289 |
| Aug 21, 2026 | 110,845.00 | 110,850.00 | 110,845.00 | 110,850.00 | 110,321.89 | 0.03% | 97,845 |
| Aug 20, 2026 | 110,815.00 | 110,820.00 | 110,815.00 | 110,820.00 | 110,292.04 | 0.01% | 72,527 |
| Aug 19, 2026 | 110,815.00 | 110,815.00 | 110,810.00 | 110,810.00 | 110,282.08 | - | 55,606 |
| Aug 18, 2026 | 110,810.00 | 110,815.00 | 110,810.00 | 110,815.00 | 110,287.06 | 0.01% | 153,818 |
| Aug 14, 2026 | 110,795.00 | 110,800.00 | 110,795.00 | 110,800.00 | 110,272.13 | 0.03% | 151,115 |
| Aug 13, 2026 | 110,760.00 | 110,765.00 | 110,760.00 | 110,765.00 | 110,237.30 | 0.01% | 118,385 |
| Aug 12, 2026 | 110,750.00 | 110,755.00 | 110,750.00 | 110,755.00 | 110,227.35 | 0.01% | 87,372 |