Samsung Kodex Kofr Active ETF (KRX:423160)
South Korea · Delayed Price · Currency is KRW 110,912
+52 (0.05%)
At close: Sep 23, 2026
KRX:423160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 110,855.00 | 110,860.00 | 110,855.00 | 110,860.00 | 110,860.00 | 0.01% | 139,830 |
| Sep 21, 2026 | 110,850.00 | 110,855.00 | 110,850.00 | 110,850.00 | 110,850.00 | - | 69,524 |
| Sep 18, 2026 | 110,840.00 | 110,845.00 | 110,840.00 | 110,845.00 | 110,845.00 | 0.03% | 101,239 |
| Sep 17, 2026 | 110,805.00 | 110,810.00 | 110,805.00 | 110,810.00 | 110,810.00 | - | 98,598 |
| Sep 16, 2026 | 110,805.00 | 110,805.00 | 110,800.00 | 110,805.00 | 110,805.00 | 0.01% | 71,746 |
| Sep 15, 2026 | 110,790.00 | 110,795.00 | 110,790.00 | 110,795.00 | 110,795.00 | - | 58,857 |
| Sep 14, 2026 | 110,785.00 | 110,790.00 | 110,785.00 | 110,790.00 | 110,790.00 | 0.01% | 72,957 |
| Sep 11, 2026 | 110,775.00 | 110,780.00 | 110,775.00 | 110,775.00 | 110,775.00 | 0.03% | 167,712 |
| Sep 10, 2026 | 110,740.00 | 110,745.00 | 110,740.00 | 110,740.00 | 110,740.00 | - | 73,837 |
| Sep 9, 2026 | 110,735.00 | 110,740.00 | 110,735.00 | 110,740.00 | 110,740.00 | 0.01% | 71,017 |
| Sep 8, 2026 | 110,725.00 | 110,730.00 | 110,725.00 | 110,730.00 | 110,730.00 | 0.01% | 66,060 |
| Sep 7, 2026 | 110,720.00 | 110,725.00 | 110,720.00 | 110,720.00 | 110,720.00 | 0.01% | 65,281 |
| Sep 4, 2026 | 110,705.00 | 110,707.00 | 110,705.00 | 110,705.00 | 110,705.00 | 0.02% | 139,545 |
| Sep 3, 2026 | 110,680.00 | 110,680.00 | 110,677.00 | 110,680.00 | 110,680.00 | - | 98,113 |
| Sep 2, 2026 | 110,670.00 | 110,675.00 | 110,670.00 | 110,675.00 | 110,675.00 | 0.01% | 58,816 |
| Sep 1, 2026 | 110,665.00 | 110,665.00 | 110,660.00 | 110,665.00 | 110,665.00 | - | 49,018 |
| Aug 31, 2026 | 110,655.00 | 110,660.00 | 110,655.00 | 110,660.00 | 110,660.00 | 0.01% | 75,829 |
| Aug 28, 2026 | 110,650.00 | 110,650.00 | 110,645.00 | 110,645.00 | 110,645.00 | 0.03% | 193,584 |
| Aug 27, 2026 | 110,880.00 | 110,880.00 | 110,875.00 | 110,880.00 | 110,617.00 | 0.01% | 79,087 |
| Aug 26, 2026 | 110,865.00 | 110,870.00 | 110,865.00 | 110,865.00 | 110,602.04 | - | 48,528 |
| Aug 25, 2026 | 110,865.00 | 110,865.00 | 110,860.00 | 110,865.00 | 110,602.04 | - | 62,369 |
| Aug 24, 2026 | 110,855.00 | 110,860.00 | 110,855.00 | 110,860.00 | 110,597.05 | 0.01% | 81,289 |
| Aug 21, 2026 | 110,845.00 | 110,850.00 | 110,845.00 | 110,850.00 | 110,587.07 | 0.03% | 97,845 |
| Aug 20, 2026 | 110,815.00 | 110,820.00 | 110,815.00 | 110,820.00 | 110,557.14 | 0.01% | 72,527 |
| Aug 19, 2026 | 110,815.00 | 110,815.00 | 110,810.00 | 110,810.00 | 110,547.17 | - | 55,606 |
| Aug 18, 2026 | 110,810.00 | 110,815.00 | 110,810.00 | 110,815.00 | 110,552.15 | 0.01% | 153,818 |
| Aug 14, 2026 | 110,795.00 | 110,800.00 | 110,795.00 | 110,800.00 | 110,537.19 | 0.03% | 151,115 |
| Aug 13, 2026 | 110,760.00 | 110,765.00 | 110,760.00 | 110,765.00 | 110,502.27 | 0.01% | 118,385 |
| Aug 12, 2026 | 110,750.00 | 110,755.00 | 110,750.00 | 110,755.00 | 110,492.30 | 0.01% | 87,372 |
| Aug 11, 2026 | 110,745.00 | 110,745.00 | 110,740.00 | 110,745.00 | 110,482.32 | - | 61,312 |
| Aug 10, 2026 | 110,740.00 | 110,745.00 | 110,740.00 | 110,745.00 | 110,482.32 | 0.01% | 77,748 |
| Aug 7, 2026 | 110,725.00 | 110,730.00 | 110,725.00 | 110,730.00 | 110,467.36 | 0.02% | 54,829 |
| Aug 6, 2026 | 110,700.00 | 110,705.00 | 110,700.00 | 110,705.00 | 110,442.42 | 0.01% | 77,594 |
| Aug 5, 2026 | 110,690.00 | 110,695.00 | 110,690.00 | 110,690.00 | 110,427.45 | - | 85,061 |
| Aug 4, 2026 | 110,685.00 | 110,690.00 | 110,685.00 | 110,690.00 | 110,427.45 | 0.01% | 115,759 |
| Aug 3, 2026 | 110,675.00 | 110,680.00 | 110,675.00 | 110,675.00 | 110,412.49 | 0.01% | 86,040 |
| Jul 31, 2026 | 110,665.00 | 110,670.00 | 110,665.00 | 110,665.00 | 110,402.51 | 0.02% | 132,065 |
| Jul 30, 2026 | 110,645.00 | 110,645.00 | 110,640.00 | 110,640.00 | 110,377.57 | - | 89,444 |
| Jul 29, 2026 | 110,875.00 | 110,880.00 | 110,870.00 | 110,880.00 | 110,375.57 | 0.01% | 316,950 |
| Jul 28, 2026 | 110,865.00 | 110,870.00 | 110,865.00 | 110,865.00 | 110,360.64 | - | 128,596 |
| Jul 27, 2026 | 110,860.00 | 110,865.00 | 110,860.00 | 110,865.00 | 110,360.64 | 0.01% | 67,781 |
| Jul 24, 2026 | 110,850.00 | 110,855.00 | 110,850.00 | 110,850.00 | 110,345.71 | 0.02% | 96,331 |
| Jul 23, 2026 | 110,825.00 | 110,830.00 | 110,825.00 | 110,825.00 | 110,320.82 | 0.01% | 75,718 |
| Jul 22, 2026 | 110,815.00 | 110,820.00 | 110,815.00 | 110,815.00 | 110,310.87 | - | 63,866 |
| Jul 21, 2026 | 110,810.00 | 110,815.00 | 110,810.00 | 110,810.00 | 110,305.89 | - | 69,873 |
| Jul 20, 2026 | 110,805.00 | 110,810.00 | 110,805.00 | 110,810.00 | 110,305.89 | 0.01% | 124,542 |
| Jul 16, 2026 | 110,790.00 | 110,795.00 | 110,790.00 | 110,795.00 | 110,290.96 | 0.03% | 92,871 |
| Jul 15, 2026 | 110,755.00 | 110,760.00 | 110,755.00 | 110,760.00 | 110,256.12 | 0.01% | 120,607 |
| Jul 14, 2026 | 110,750.00 | 110,755.00 | 110,750.00 | 110,750.00 | 110,246.17 | - | 88,981 |
| Jul 13, 2026 | 110,745.00 | 110,750.00 | 110,745.00 | 110,745.00 | 110,241.19 | 0.01% | 95,934 |