Samsung Kodex China AI Tech Active ETF (KRX:428510)
South Korea · Delayed Price · Currency is KRW 23,825
+160 (0.68%)
At close: Sep 23, 2026
KRX:428510 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23,775.00 | 25,000.00 | 23,665.00 | 23,665.00 | 23,665.00 | -0.32% | 17,808 |
| Sep 21, 2026 | 24,100.00 | 24,275.00 | 23,720.00 | 23,740.00 | 23,740.00 | -0.40% | 6,679 |
| Sep 18, 2026 | 23,660.00 | 24,000.00 | 23,165.00 | 23,835.00 | 23,835.00 | 3.70% | 12,674 |
| Sep 17, 2026 | 23,000.00 | 23,485.00 | 22,915.00 | 22,985.00 | 22,985.00 | -0.07% | 8,393 |
| Sep 16, 2026 | 22,400.00 | 23,020.00 | 22,000.00 | 23,000.00 | 23,000.00 | 3.63% | 7,095 |
| Sep 15, 2026 | 23,160.00 | 23,160.00 | 21,725.00 | 22,195.00 | 22,195.00 | 1.72% | 27,609 |
| Sep 14, 2026 | 22,350.00 | 22,350.00 | 21,670.00 | 21,820.00 | 21,820.00 | -2.33% | 14,353 |
| Sep 11, 2026 | 22,100.00 | 22,610.00 | 21,895.00 | 22,340.00 | 22,340.00 | -1.06% | 9,545 |
| Sep 10, 2026 | 22,820.00 | 22,940.00 | 22,550.00 | 22,580.00 | 22,580.00 | -1.57% | 7,260 |
| Sep 9, 2026 | 22,805.00 | 23,315.00 | 22,700.00 | 22,940.00 | 22,940.00 | 0.59% | 8,206 |
| Sep 8, 2026 | 23,210.00 | 23,325.00 | 22,735.00 | 22,805.00 | 22,805.00 | -1.74% | 8,636 |
| Sep 7, 2026 | 22,305.00 | 23,295.00 | 22,305.00 | 23,210.00 | 23,210.00 | 4.08% | 18,210 |
| Sep 4, 2026 | 23,095.00 | 23,150.00 | 22,300.00 | 22,300.00 | 22,300.00 | -2.41% | 7,501 |
| Sep 3, 2026 | 23,770.00 | 23,770.00 | 22,615.00 | 22,850.00 | 22,850.00 | -1.95% | 14,599 |
| Sep 2, 2026 | 23,850.00 | 23,850.00 | 23,115.00 | 23,305.00 | 23,305.00 | -2.37% | 7,730 |
| Sep 1, 2026 | 24,610.00 | 24,610.00 | 23,720.00 | 23,870.00 | 23,870.00 | -1.32% | 8,533 |
| Aug 31, 2026 | 24,205.00 | 24,205.00 | 23,695.00 | 24,190.00 | 24,190.00 | -0.06% | 15,491 |
| Aug 28, 2026 | 25,285.00 | 25,290.00 | 24,205.00 | 24,205.00 | 24,205.00 | -1.61% | 10,142 |
| Aug 27, 2026 | 24,000.00 | 24,685.00 | 24,000.00 | 24,600.00 | 24,600.00 | 3.21% | 13,601 |
| Aug 26, 2026 | 23,510.00 | 24,095.00 | 23,460.00 | 23,835.00 | 23,835.00 | 1.36% | 6,506 |
| Aug 25, 2026 | 24,190.00 | 24,190.00 | 22,895.00 | 23,515.00 | 23,515.00 | 1.23% | 10,192 |
| Aug 24, 2026 | 24,200.00 | 24,410.00 | 23,050.00 | 23,230.00 | 23,230.00 | -4.11% | 18,840 |
| Aug 21, 2026 | 24,680.00 | 24,685.00 | 24,015.00 | 24,225.00 | 24,225.00 | 0.10% | 9,391 |
| Aug 20, 2026 | 24,470.00 | 24,640.00 | 24,125.00 | 24,200.00 | 24,200.00 | -0.27% | 13,336 |
| Aug 19, 2026 | 25,585.00 | 26,040.00 | 24,265.00 | 24,265.00 | 24,265.00 | -7.03% | 20,414 |
| Aug 18, 2026 | 26,285.00 | 27,000.00 | 25,885.00 | 26,100.00 | 26,100.00 | 0.83% | 12,187 |
| Aug 14, 2026 | 26,030.00 | 26,095.00 | 25,510.00 | 25,885.00 | 25,885.00 | 0.29% | 18,241 |
| Aug 13, 2026 | 25,595.00 | 26,210.00 | 25,365.00 | 25,810.00 | 25,810.00 | 1.55% | 16,608 |
| Aug 12, 2026 | 25,285.00 | 25,620.00 | 24,610.00 | 25,415.00 | 25,415.00 | 0.93% | 7,854 |
| Aug 11, 2026 | 25,470.00 | 25,520.00 | 24,740.00 | 25,180.00 | 25,180.00 | -0.14% | 4,592 |
| Aug 10, 2026 | 25,100.00 | 25,725.00 | 24,895.00 | 25,215.00 | 25,215.00 | 1.84% | 17,941 |
| Aug 7, 2026 | 24,620.00 | 25,385.00 | 24,050.00 | 24,760.00 | 24,760.00 | 2.00% | 12,760 |
| Aug 6, 2026 | 24,660.00 | 24,830.00 | 23,610.00 | 24,275.00 | 24,275.00 | -0.82% | 11,610 |
| Aug 5, 2026 | 23,615.00 | 24,675.00 | 23,610.00 | 24,475.00 | 24,475.00 | 4.44% | 22,437 |
| Aug 4, 2026 | 22,290.00 | 23,540.00 | 22,000.00 | 23,435.00 | 23,435.00 | 5.49% | 50,629 |
| Aug 3, 2026 | 22,330.00 | 22,870.00 | 22,095.00 | 22,215.00 | 22,215.00 | -2.89% | 15,334 |
| Jul 31, 2026 | 21,940.00 | 23,955.00 | 21,390.00 | 22,875.00 | 22,875.00 | 6.42% | 37,482 |
| Jul 30, 2026 | 22,315.00 | 22,855.00 | 20,725.00 | 21,495.00 | 21,495.00 | -3.49% | 37,926 |
| Jul 29, 2026 | 24,250.00 | 24,250.00 | 21,350.00 | 22,315.00 | 22,272.00 | -4.88% | 57,809 |
| Jul 28, 2026 | 26,420.00 | 26,420.00 | 23,340.00 | 23,460.00 | 23,414.79 | -8.70% | 25,510 |
| Jul 27, 2026 | 25,895.00 | 25,895.00 | 24,880.00 | 25,695.00 | 25,645.49 | 0.69% | 9,366 |
| Jul 24, 2026 | 25,860.00 | 25,895.00 | 25,280.00 | 25,520.00 | 25,470.82 | -1.47% | 14,721 |
| Jul 23, 2026 | 26,900.00 | 27,435.00 | 25,620.00 | 25,900.00 | 25,850.09 | -3.56% | 28,972 |
| Jul 22, 2026 | 27,250.00 | 28,080.00 | 26,705.00 | 26,855.00 | 26,803.25 | -1.05% | 24,520 |
| Jul 21, 2026 | 24,955.00 | 27,270.00 | 24,150.00 | 27,140.00 | 27,087.70 | 12.43% | 34,301 |
| Jul 20, 2026 | 25,355.00 | 26,010.00 | 24,140.00 | 24,140.00 | 24,093.48 | -15.03% | 47,710 |
| Jul 16, 2026 | 29,960.00 | 29,960.00 | 28,410.00 | 28,410.00 | 28,355.26 | -5.21% | 20,876 |
| Jul 15, 2026 | 29,860.00 | 30,750.00 | 29,860.00 | 29,970.00 | 29,912.25 | 0.69% | 15,296 |
| Jul 14, 2026 | 29,730.00 | 30,305.00 | 28,440.00 | 29,765.00 | 29,707.64 | 0.12% | 32,430 |
| Jul 13, 2026 | 31,225.00 | 31,225.00 | 29,615.00 | 29,730.00 | 29,672.71 | -5.62% | 38,207 |