Samsung Kodex Target Date 2030 Active ETF (KRX:433970)
South Korea · Delayed Price · Currency is KRW 13,965
+20 (0.14%)
At close: Sep 23, 2026
KRX:433970 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14,080.00 | 14,080.00 | 13,875.00 | 13,945.00 | 13,945.00 | -0.04% | 29,983 |
| Sep 21, 2026 | 13,935.00 | 13,980.00 | 13,930.00 | 13,950.00 | 13,950.00 | 0.11% | 22,914 |
| Sep 18, 2026 | 13,850.00 | 13,955.00 | 13,830.00 | 13,935.00 | 13,935.00 | 0.83% | 11,355 |
| Sep 17, 2026 | 13,790.00 | 13,830.00 | 13,780.00 | 13,820.00 | 13,820.00 | 0.44% | 7,952 |
| Sep 16, 2026 | 13,725.00 | 13,780.00 | 13,725.00 | 13,760.00 | 13,760.00 | 0.18% | 18,937 |
| Sep 15, 2026 | 13,755.00 | 13,755.00 | 13,680.00 | 13,735.00 | 13,735.00 | -0.15% | 15,240 |
| Sep 14, 2026 | 13,710.00 | 13,775.00 | 13,680.00 | 13,755.00 | 13,755.00 | 0.07% | 13,939 |
| Sep 11, 2026 | 13,735.00 | 13,755.00 | 13,680.00 | 13,745.00 | 13,745.00 | -0.07% | 10,187 |
| Sep 10, 2026 | 13,820.00 | 13,820.00 | 13,705.00 | 13,755.00 | 13,755.00 | -0.47% | 8,964 |
| Sep 9, 2026 | 13,880.00 | 13,895.00 | 13,750.00 | 13,820.00 | 13,820.00 | -0.22% | 15,883 |
| Sep 8, 2026 | 13,850.00 | 13,860.00 | 13,765.00 | 13,850.00 | 13,850.00 | - | 35,429 |
| Sep 7, 2026 | 13,915.00 | 14,005.00 | 13,805.00 | 13,850.00 | 13,850.00 | -0.25% | 22,743 |
| Sep 4, 2026 | 13,880.00 | 13,920.00 | 13,835.00 | 13,885.00 | 13,885.00 | 0.25% | 19,966 |
| Sep 3, 2026 | 13,735.00 | 13,870.00 | 13,735.00 | 13,850.00 | 13,850.00 | 0.07% | 10,145 |
| Sep 2, 2026 | 13,955.00 | 13,955.00 | 13,800.00 | 13,840.00 | 13,840.00 | -0.65% | 22,921 |
| Sep 1, 2026 | 13,940.00 | 14,120.00 | 13,900.00 | 13,930.00 | 13,930.00 | -0.07% | 13,330 |
| Aug 31, 2026 | 14,045.00 | 14,045.00 | 13,915.00 | 13,940.00 | 13,940.00 | -0.75% | 17,504 |
| Aug 28, 2026 | 14,075.00 | 14,160.00 | 14,000.00 | 14,045.00 | 14,045.00 | -0.04% | 16,553 |
| Aug 27, 2026 | 14,090.00 | 14,240.00 | 13,970.00 | 14,050.00 | 14,050.00 | -0.07% | 33,968 |
| Aug 26, 2026 | 13,975.00 | 14,070.00 | 13,950.00 | 14,060.00 | 14,060.00 | 0.82% | 14,944 |
| Aug 25, 2026 | 14,015.00 | 14,090.00 | 13,940.00 | 13,945.00 | 13,945.00 | -0.50% | 19,310 |
| Aug 24, 2026 | 14,000.00 | 14,100.00 | 13,985.00 | 14,015.00 | 14,015.00 | 0.11% | 19,203 |
| Aug 21, 2026 | 14,090.00 | 14,090.00 | 13,960.00 | 14,000.00 | 14,000.00 | -0.67% | 21,946 |
| Aug 20, 2026 | 14,105.00 | 14,110.00 | 14,000.00 | 14,095.00 | 14,095.00 | 0.14% | 29,421 |
| Aug 19, 2026 | 14,215.00 | 14,215.00 | 14,065.00 | 14,075.00 | 14,075.00 | -0.98% | 19,595 |
| Aug 18, 2026 | 14,305.00 | 14,305.00 | 14,130.00 | 14,215.00 | 14,215.00 | -0.59% | 18,162 |
| Aug 14, 2026 | 14,250.00 | 14,305.00 | 14,240.00 | 14,300.00 | 14,300.00 | 0.35% | 47,080 |
| Aug 13, 2026 | 14,165.00 | 14,265.00 | 14,130.00 | 14,250.00 | 14,250.00 | 0.60% | 25,219 |
| Aug 12, 2026 | 14,175.00 | 14,290.00 | 14,050.00 | 14,165.00 | 14,165.00 | -0.18% | 14,528 |
| Aug 11, 2026 | 14,240.00 | 14,240.00 | 14,125.00 | 14,190.00 | 14,190.00 | -0.32% | 14,835 |
| Aug 10, 2026 | 14,180.00 | 14,240.00 | 14,180.00 | 14,235.00 | 14,235.00 | 0.39% | 23,560 |
| Aug 7, 2026 | 14,240.00 | 14,245.00 | 14,115.00 | 14,180.00 | 14,180.00 | -0.25% | 21,198 |
| Aug 6, 2026 | 14,275.00 | 14,275.00 | 14,075.00 | 14,215.00 | 14,215.00 | -0.42% | 34,903 |
| Aug 5, 2026 | 14,060.00 | 14,290.00 | 14,060.00 | 14,275.00 | 14,275.00 | 0.88% | 20,422 |
| Aug 4, 2026 | 14,090.00 | 14,215.00 | 14,060.00 | 14,150.00 | 14,150.00 | 0.64% | 18,520 |
| Aug 3, 2026 | 14,055.00 | 14,205.00 | 14,025.00 | 14,060.00 | 14,060.00 | 0.25% | 40,133 |
| Jul 31, 2026 | 13,885.00 | 14,170.00 | 13,855.00 | 14,025.00 | 14,025.00 | 1.23% | 19,603 |
| Jul 30, 2026 | 14,000.00 | 14,000.00 | 13,790.00 | 13,855.00 | 13,855.00 | -0.60% | 37,645 |
| Jul 29, 2026 | 14,145.00 | 14,150.00 | 14,000.00 | 14,005.00 | 13,939.00 | -0.99% | 44,013 |
| Jul 28, 2026 | 14,000.00 | 14,225.00 | 14,000.00 | 14,145.00 | 14,078.34 | -0.77% | 29,594 |
| Jul 27, 2026 | 14,215.00 | 14,255.00 | 14,105.00 | 14,255.00 | 14,187.82 | 0.46% | 55,183 |
| Jul 24, 2026 | 14,280.00 | 14,330.00 | 14,140.00 | 14,190.00 | 14,123.13 | -0.42% | 31,111 |
| Jul 23, 2026 | 14,315.00 | 14,365.00 | 14,230.00 | 14,250.00 | 14,182.85 | -0.31% | 31,247 |
| Jul 22, 2026 | 14,245.00 | 14,390.00 | 14,245.00 | 14,295.00 | 14,227.63 | 0.39% | 17,589 |
| Jul 21, 2026 | 14,300.00 | 14,300.00 | 14,130.00 | 14,240.00 | 14,172.89 | -0.28% | 17,565 |
| Jul 20, 2026 | 14,435.00 | 14,435.00 | 14,205.00 | 14,280.00 | 14,212.70 | -1.07% | 54,967 |
| Jul 16, 2026 | 14,390.00 | 14,480.00 | 14,390.00 | 14,435.00 | 14,366.97 | 0.31% | 37,260 |
| Jul 15, 2026 | 14,275.00 | 14,540.00 | 14,275.00 | 14,390.00 | 14,322.19 | -0.17% | 29,482 |
| Jul 14, 2026 | 14,505.00 | 14,560.00 | 14,300.00 | 14,415.00 | 14,347.07 | -0.62% | 37,105 |
| Jul 13, 2026 | 14,560.00 | 14,630.00 | 14,470.00 | 14,505.00 | 14,436.64 | -0.17% | 28,565 |