Samsung Kodex Target Date 2040 Active ETF (KRX:433980)
South Korea · Delayed Price · Currency is KRW 15,805
-15 (-0.09%)
At close: Sep 23, 2026
KRX:433980 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,865.00 | 15,865.00 | 15,735.00 | 15,800.00 | - | -0.13% | 38,423 |
| Sep 22, 2026 | 15,895.00 | 15,930.00 | 15,780.00 | 15,820.00 | 15,820.00 | -0.16% | 33,654 |
| Sep 21, 2026 | 15,860.00 | 15,875.00 | 15,780.00 | 15,845.00 | 15,845.00 | -0.03% | 40,673 |
| Sep 18, 2026 | 15,755.00 | 15,865.00 | 15,755.00 | 15,850.00 | 15,850.00 | 0.92% | 20,574 |
| Sep 17, 2026 | 15,635.00 | 15,715.00 | 15,605.00 | 15,705.00 | 15,705.00 | 0.48% | 16,164 |
| Sep 16, 2026 | 15,595.00 | 15,650.00 | 15,535.00 | 15,630.00 | 15,630.00 | 0.42% | 35,313 |
| Sep 15, 2026 | 15,670.00 | 15,690.00 | 15,460.00 | 15,565.00 | 15,565.00 | 0.03% | 34,741 |
| Sep 14, 2026 | 15,485.00 | 15,575.00 | 15,470.00 | 15,560.00 | 15,560.00 | 0.26% | 26,472 |
| Sep 11, 2026 | 15,565.00 | 15,565.00 | 15,480.00 | 15,520.00 | 15,520.00 | -0.32% | 26,914 |
| Sep 10, 2026 | 15,670.00 | 15,670.00 | 15,530.00 | 15,570.00 | 15,570.00 | -0.38% | 18,860 |
| Sep 9, 2026 | 15,680.00 | 15,720.00 | 15,505.00 | 15,630.00 | 15,630.00 | -0.32% | 27,262 |
| Sep 8, 2026 | 15,595.00 | 15,735.00 | 15,595.00 | 15,680.00 | 15,680.00 | -0.03% | 40,254 |
| Sep 7, 2026 | 15,725.00 | 15,915.00 | 15,595.00 | 15,685.00 | 15,685.00 | -0.32% | 42,820 |
| Sep 4, 2026 | 15,720.00 | 15,790.00 | 15,700.00 | 15,735.00 | 15,735.00 | 0.41% | 35,891 |
| Sep 3, 2026 | 15,700.00 | 15,720.00 | 15,565.00 | 15,670.00 | 15,670.00 | 0.13% | 24,184 |
| Sep 2, 2026 | 15,785.00 | 15,785.00 | 15,650.00 | 15,650.00 | 15,650.00 | -0.86% | 39,865 |
| Sep 1, 2026 | 15,655.00 | 15,860.00 | 15,655.00 | 15,785.00 | 15,785.00 | -0.16% | 43,609 |
| Aug 31, 2026 | 15,890.00 | 15,890.00 | 15,790.00 | 15,810.00 | 15,810.00 | -0.57% | 46,737 |
| Aug 28, 2026 | 15,960.00 | 15,975.00 | 15,865.00 | 15,900.00 | 15,900.00 | -0.09% | 37,854 |
| Aug 27, 2026 | 15,985.00 | 16,025.00 | 15,890.00 | 15,915.00 | 15,915.00 | -0.13% | 42,555 |
| Aug 26, 2026 | 15,910.00 | 15,960.00 | 15,760.00 | 15,935.00 | 15,935.00 | 0.41% | 33,684 |
| Aug 25, 2026 | 15,890.00 | 15,890.00 | 15,690.00 | 15,870.00 | 15,870.00 | -0.13% | 27,767 |
| Aug 24, 2026 | 15,940.00 | 16,015.00 | 15,770.00 | 15,890.00 | 15,890.00 | - | 37,530 |
| Aug 21, 2026 | 15,990.00 | 15,990.00 | 15,810.00 | 15,890.00 | 15,890.00 | -0.75% | 31,645 |
| Aug 20, 2026 | 16,045.00 | 16,045.00 | 15,855.00 | 16,010.00 | 16,010.00 | 0.09% | 39,549 |
| Aug 19, 2026 | 15,935.00 | 16,105.00 | 15,935.00 | 15,995.00 | 15,995.00 | -1.23% | 76,056 |
| Aug 18, 2026 | 16,320.00 | 16,370.00 | 16,150.00 | 16,195.00 | 16,195.00 | -0.77% | 94,084 |
| Aug 14, 2026 | 16,275.00 | 16,455.00 | 16,275.00 | 16,320.00 | 16,320.00 | 0.28% | 48,592 |
| Aug 13, 2026 | 16,175.00 | 16,275.00 | 16,070.00 | 16,275.00 | 16,275.00 | 0.62% | 58,277 |
| Aug 12, 2026 | 16,205.00 | 16,265.00 | 16,010.00 | 16,175.00 | 16,175.00 | 0.12% | 45,915 |
| Aug 11, 2026 | 16,260.00 | 16,260.00 | 16,065.00 | 16,155.00 | 16,155.00 | -0.34% | 36,881 |
| Aug 10, 2026 | 16,125.00 | 16,215.00 | 16,055.00 | 16,210.00 | 16,210.00 | 0.59% | 63,715 |
| Aug 7, 2026 | 16,155.00 | 16,205.00 | 16,045.00 | 16,115.00 | 16,115.00 | -0.25% | 31,895 |
| Aug 6, 2026 | 16,295.00 | 16,295.00 | 16,120.00 | 16,155.00 | 16,155.00 | -0.68% | 67,975 |
| Aug 5, 2026 | 16,110.00 | 16,280.00 | 16,110.00 | 16,265.00 | 16,265.00 | 1.02% | 75,583 |
| Aug 4, 2026 | 15,960.00 | 16,140.00 | 15,960.00 | 16,100.00 | 16,100.00 | 0.88% | 64,175 |
| Aug 3, 2026 | 15,870.00 | 16,315.00 | 15,870.00 | 15,960.00 | 15,960.00 | 0.57% | 69,593 |
| Jul 31, 2026 | 15,645.00 | 16,100.00 | 15,645.00 | 15,870.00 | 15,870.00 | 1.76% | 63,969 |
| Jul 30, 2026 | 15,670.00 | 15,680.00 | 15,570.00 | 15,595.00 | 15,595.00 | -1.53% | 57,127 |
| Jul 29, 2026 | 16,075.00 | 16,075.00 | 15,845.00 | 15,940.00 | 15,837.00 | -0.84% | 68,502 |
| Jul 28, 2026 | 16,250.00 | 16,250.00 | 16,050.00 | 16,075.00 | 15,971.13 | -1.23% | 44,387 |
| Jul 27, 2026 | 16,170.00 | 16,700.00 | 16,135.00 | 16,275.00 | 16,169.84 | 0.65% | 64,095 |
| Jul 24, 2026 | 16,350.00 | 16,400.00 | 16,100.00 | 16,170.00 | 16,065.51 | -0.89% | 54,390 |
| Jul 23, 2026 | 16,400.00 | 16,400.00 | 16,295.00 | 16,315.00 | 16,209.58 | -0.49% | 36,184 |
| Jul 22, 2026 | 16,295.00 | 16,505.00 | 16,295.00 | 16,395.00 | 16,289.06 | 0.61% | 77,170 |
| Jul 21, 2026 | 16,335.00 | 16,335.00 | 16,160.00 | 16,295.00 | 16,189.71 | -0.21% | 52,498 |
| Jul 20, 2026 | 16,555.00 | 16,590.00 | 16,310.00 | 16,330.00 | 16,224.48 | -1.36% | 74,717 |
| Jul 16, 2026 | 16,650.00 | 16,650.00 | 16,435.00 | 16,555.00 | 16,448.03 | -0.30% | 78,019 |
| Jul 15, 2026 | 16,540.00 | 16,665.00 | 16,540.00 | 16,605.00 | 16,497.70 | 0.45% | 96,380 |
| Jul 14, 2026 | 16,690.00 | 16,720.00 | 16,365.00 | 16,530.00 | 16,423.19 | -0.96% | 58,107 |