Samsung Kodex Us ETF Industry Top10 Indxx ETF (KRX:428560)
South Korea · Delayed Price · Currency is KRW 15,100
-330 (-2.14%)
At close: Sep 23, 2026
KRX:428560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,190.00 | 15,190.00 | 15,060.00 | 15,100.00 | - | -2.14% | 1,769 |
| Sep 22, 2026 | 15,615.00 | 15,685.00 | 14,840.00 | 15,430.00 | 15,430.00 | -1.63% | 28,235 |
| Sep 21, 2026 | 15,605.00 | 15,700.00 | 15,605.00 | 15,685.00 | 15,685.00 | 2.08% | 813 |
| Sep 18, 2026 | 15,365.00 | 15,390.00 | 15,315.00 | 15,365.00 | 15,365.00 | - | 1,085 |
| Sep 17, 2026 | 15,355.00 | 15,400.00 | 15,210.00 | 15,365.00 | 15,365.00 | 0.07% | 1,670 |
| Sep 16, 2026 | 15,370.00 | 15,520.00 | 15,310.00 | 15,355.00 | 15,355.00 | 0.20% | 6,564 |
| Sep 15, 2026 | 15,090.00 | 15,345.00 | 15,020.00 | 15,325.00 | 15,325.00 | 1.56% | 17,226 |
| Sep 14, 2026 | 15,055.00 | 15,100.00 | 14,930.00 | 15,090.00 | 15,090.00 | -0.43% | 2,114 |
| Sep 11, 2026 | 15,135.00 | 15,160.00 | 15,090.00 | 15,155.00 | 15,155.00 | -0.92% | 2,201 |
| Sep 10, 2026 | 15,300.00 | 15,300.00 | 15,170.00 | 15,295.00 | 15,295.00 | -0.84% | 843 |
| Sep 9, 2026 | 15,430.00 | 15,430.00 | 15,370.00 | 15,425.00 | 15,425.00 | -2.87% | 3,209 |
| Sep 8, 2026 | 15,895.00 | 15,895.00 | 15,670.00 | 15,880.00 | 15,880.00 | 0.06% | 1,185 |
| Sep 7, 2026 | 15,985.00 | 15,985.00 | 15,825.00 | 15,870.00 | 15,870.00 | -1.82% | 1,398 |
| Sep 4, 2026 | 16,095.00 | 16,290.00 | 16,095.00 | 16,165.00 | 16,165.00 | 2.02% | 1,132 |
| Sep 3, 2026 | 15,905.00 | 15,925.00 | 15,780.00 | 15,845.00 | 15,845.00 | -1.95% | 633 |
| Sep 2, 2026 | 16,345.00 | 16,345.00 | 16,120.00 | 16,160.00 | 16,160.00 | -1.37% | 632 |
| Sep 1, 2026 | 16,420.00 | 16,445.00 | 16,275.00 | 16,385.00 | 16,385.00 | -0.21% | 972 |
| Aug 31, 2026 | 16,405.00 | 16,575.00 | 16,365.00 | 16,420.00 | 16,420.00 | 0.61% | 2,332 |
| Aug 28, 2026 | 16,405.00 | 16,490.00 | 16,320.00 | 16,320.00 | 16,320.00 | -0.52% | 1,237 |
| Aug 27, 2026 | 16,445.00 | 16,500.00 | 16,395.00 | 16,405.00 | 16,405.00 | -0.18% | 1,004 |
| Aug 26, 2026 | 16,475.00 | 16,505.00 | 16,380.00 | 16,435.00 | 16,435.00 | -0.60% | 762 |
| Aug 25, 2026 | 16,385.00 | 16,590.00 | 16,385.00 | 16,535.00 | 16,535.00 | 2.00% | 8,835 |
| Aug 24, 2026 | 16,440.00 | 16,450.00 | 16,210.00 | 16,210.00 | 16,210.00 | -0.25% | 1,386 |
| Aug 21, 2026 | 16,325.00 | 16,325.00 | 16,205.00 | 16,250.00 | 16,250.00 | -0.46% | 1,773 |
| Aug 20, 2026 | 16,165.00 | 16,370.00 | 16,165.00 | 16,325.00 | 16,325.00 | 0.99% | 1,234 |
| Aug 19, 2026 | 16,255.00 | 16,430.00 | 16,150.00 | 16,165.00 | 16,165.00 | 0.31% | 957 |
| Aug 18, 2026 | 16,255.00 | 16,255.00 | 16,070.00 | 16,115.00 | 16,115.00 | -2.04% | 2,191 |
| Aug 14, 2026 | 16,420.00 | 16,570.00 | 16,420.00 | 16,450.00 | 16,450.00 | 2.33% | 2,735 |
| Aug 13, 2026 | 16,000.00 | 16,190.00 | 16,000.00 | 16,075.00 | 16,075.00 | 0.47% | 6,496 |
| Aug 12, 2026 | 16,030.00 | 16,030.00 | 15,950.00 | 16,000.00 | 16,000.00 | -0.19% | 1,388 |
| Aug 11, 2026 | 16,030.00 | 16,185.00 | 16,025.00 | 16,030.00 | 16,030.00 | - | 1,313 |
| Aug 10, 2026 | 16,060.00 | 16,060.00 | 15,970.00 | 16,030.00 | 16,030.00 | -0.19% | 4,186 |
| Aug 7, 2026 | 16,165.00 | 16,165.00 | 16,020.00 | 16,060.00 | 16,060.00 | -0.65% | 938 |
| Aug 6, 2026 | 16,160.00 | 16,235.00 | 16,040.00 | 16,165.00 | 16,165.00 | 0.03% | 1,857 |
| Aug 5, 2026 | 16,210.00 | 16,210.00 | 16,070.00 | 16,160.00 | 16,160.00 | -0.31% | 2,975 |
| Aug 4, 2026 | 16,185.00 | 16,395.00 | 16,125.00 | 16,210.00 | 16,210.00 | 0.56% | 2,024 |
| Aug 3, 2026 | 16,285.00 | 16,285.00 | 16,040.00 | 16,120.00 | 16,120.00 | -1.01% | 3,706 |
| Jul 31, 2026 | 16,220.00 | 16,440.00 | 16,040.00 | 16,285.00 | 16,285.00 | -0.94% | 3,676 |
| Jul 30, 2026 | 16,455.00 | 16,615.00 | 16,440.00 | 16,440.00 | 16,440.00 | 0.01% | 4,040 |
| Jul 29, 2026 | 16,625.00 | 16,670.00 | 16,385.00 | 16,490.00 | 16,439.00 | 1.07% | 11,737 |
| Jul 28, 2026 | 16,415.00 | 16,630.00 | 16,305.00 | 16,315.00 | 16,264.54 | 0.87% | 8,591 |
| Jul 27, 2026 | 16,040.00 | 16,230.00 | 16,035.00 | 16,175.00 | 16,124.97 | 2.28% | 3,096 |
| Jul 24, 2026 | 16,075.00 | 16,075.00 | 15,790.00 | 15,815.00 | 15,766.09 | -1.62% | 1,638 |
| Jul 23, 2026 | 16,245.00 | 16,245.00 | 16,065.00 | 16,075.00 | 16,025.28 | 0.82% | 2,020 |
| Jul 22, 2026 | 16,095.00 | 16,095.00 | 15,910.00 | 15,945.00 | 15,895.69 | -3.68% | 3,505 |
| Jul 21, 2026 | 16,675.00 | 16,680.00 | 16,490.00 | 16,555.00 | 16,503.80 | -0.78% | 6,187 |
| Jul 20, 2026 | 16,690.00 | 16,775.00 | 16,645.00 | 16,685.00 | 16,633.40 | 0.72% | 3,759 |
| Jul 16, 2026 | 16,615.00 | 16,695.00 | 16,565.00 | 16,565.00 | 16,513.77 | 0.70% | 4,634 |
| Jul 15, 2026 | 16,490.00 | 16,530.00 | 16,295.00 | 16,450.00 | 16,399.12 | -0.90% | 4,000 |
| Jul 14, 2026 | 16,500.00 | 16,650.00 | 16,480.00 | 16,600.00 | 16,548.66 | 2.63% | 5,972 |