SAMSUNG KODEX Asia USD Bond ESG Plus Active ETF (KRX:437070)
South Korea · Delayed Price · Currency is KRW 57,550
-30 (-0.05%)
At close: Sep 23, 2026
KRX:437070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 58,310.00 | 58,310.00 | 55,845.00 | 57,580.00 | 57,580.00 | -1.90% | 1,632 |
| Sep 21, 2026 | 58,740.00 | 58,885.00 | 58,655.00 | 58,695.00 | 58,695.00 | -0.20% | 837 |
| Sep 18, 2026 | 58,560.00 | 58,815.00 | 58,560.00 | 58,810.00 | 58,810.00 | 0.52% | 1,213 |
| Sep 17, 2026 | 58,315.00 | 58,570.00 | 58,180.00 | 58,505.00 | 58,505.00 | 1.06% | 648 |
| Sep 16, 2026 | 57,705.00 | 58,035.00 | 57,705.00 | 57,890.00 | 57,890.00 | 0.92% | 705 |
| Sep 15, 2026 | 57,075.00 | 57,390.00 | 57,040.00 | 57,360.00 | 57,360.00 | 0.51% | 482 |
| Sep 14, 2026 | 56,910.00 | 57,160.00 | 56,910.00 | 57,070.00 | 57,070.00 | 0.01% | 1,807 |
| Sep 11, 2026 | 57,245.00 | 57,245.00 | 57,065.00 | 57,065.00 | 57,065.00 | -0.08% | 467 |
| Sep 10, 2026 | 57,175.00 | 57,180.00 | 57,020.00 | 57,110.00 | 57,110.00 | 0.12% | 225 |
| Sep 9, 2026 | 57,170.00 | 57,265.00 | 57,040.00 | 57,040.00 | 57,040.00 | -0.51% | 247 |
| Sep 8, 2026 | 57,350.00 | 57,350.00 | 57,180.00 | 57,330.00 | 57,330.00 | 0.13% | 1,590 |
| Sep 7, 2026 | 57,525.00 | 57,535.00 | 57,175.00 | 57,255.00 | 57,255.00 | -1.13% | 1,434 |
| Sep 4, 2026 | 57,950.00 | 58,095.00 | 57,885.00 | 57,910.00 | 57,910.00 | -0.32% | 1,851 |
| Sep 3, 2026 | 58,080.00 | 58,180.00 | 57,960.00 | 58,095.00 | 58,095.00 | -0.27% | 639 |
| Sep 2, 2026 | 58,510.00 | 58,510.00 | 58,255.00 | 58,255.00 | 58,255.00 | -0.38% | 232 |
| Sep 1, 2026 | 58,490.00 | 58,585.00 | 58,455.00 | 58,475.00 | 58,475.00 | -0.28% | 639 |
| Aug 31, 2026 | 59,005.00 | 59,095.00 | 58,640.00 | 58,640.00 | 58,640.00 | -0.62% | 1,736 |
| Aug 28, 2026 | 59,230.00 | 59,265.00 | 58,975.00 | 59,005.00 | 59,005.00 | -0.41% | 280 |
| Aug 27, 2026 | 59,700.00 | 59,700.00 | 59,360.00 | 59,495.00 | 59,248.00 | -0.31% | 175 |
| Aug 26, 2026 | 59,630.00 | 59,835.00 | 59,615.00 | 59,680.00 | 59,432.23 | 0.22% | 961 |
| Aug 25, 2026 | 59,310.00 | 59,550.00 | 59,310.00 | 59,550.00 | 59,302.77 | 0.38% | 567 |
| Aug 24, 2026 | 59,525.00 | 59,525.00 | 59,265.00 | 59,325.00 | 59,078.71 | -0.42% | 1,234 |
| Aug 21, 2026 | 59,585.00 | 59,585.00 | 59,400.00 | 59,575.00 | 59,327.67 | -0.90% | 529 |
| Aug 20, 2026 | 59,890.00 | 60,160.00 | 59,680.00 | 60,115.00 | 59,865.43 | -0.02% | 1,578 |
| Aug 19, 2026 | 60,650.00 | 60,680.00 | 60,125.00 | 60,125.00 | 59,875.38 | -0.80% | 172 |
| Aug 18, 2026 | 60,655.00 | 60,690.00 | 60,545.00 | 60,610.00 | 60,358.37 | -0.35% | 1,298 |
| Aug 14, 2026 | 61,080.00 | 61,105.00 | 60,825.00 | 60,825.00 | 60,572.48 | -0.10% | 1,652 |
| Aug 13, 2026 | 60,880.00 | 60,900.00 | 60,710.00 | 60,885.00 | 60,632.23 | 0.10% | 559 |
| Aug 12, 2026 | 60,645.00 | 60,830.00 | 60,645.00 | 60,825.00 | 60,572.48 | 0.17% | 527 |
| Aug 11, 2026 | 60,870.00 | 60,870.00 | 60,645.00 | 60,720.00 | 60,467.91 | -0.38% | 821 |
| Aug 10, 2026 | 60,630.00 | 60,950.00 | 60,600.00 | 60,950.00 | 60,696.96 | 0.11% | 1,508 |
| Aug 7, 2026 | 61,220.00 | 61,220.00 | 60,885.00 | 60,885.00 | 60,632.23 | -0.38% | 1,152 |
| Aug 6, 2026 | 61,285.00 | 61,320.00 | 60,990.00 | 61,120.00 | 60,866.25 | -0.34% | 146 |
| Aug 5, 2026 | 61,475.00 | 61,495.00 | 61,230.00 | 61,330.00 | 61,075.38 | -0.08% | 6,497 |
| Aug 4, 2026 | 61,480.00 | 61,480.00 | 61,050.00 | 61,380.00 | 61,125.17 | 0.22% | 18 |
| Aug 3, 2026 | 61,540.00 | 61,540.00 | 61,205.00 | 61,245.00 | 60,990.73 | - | 2,367 |
| Jul 31, 2026 | 61,185.00 | 61,800.00 | 61,125.00 | 61,245.00 | 60,990.73 | -0.64% | 1,620 |
| Jul 30, 2026 | 61,840.00 | 61,975.00 | 61,640.00 | 61,640.00 | 61,384.09 | -0.78% | 35 |
| Jul 29, 2026 | 62,825.00 | 62,850.00 | 62,245.00 | 62,375.00 | 61,868.08 | -1.14% | 1,146 |
| Jul 28, 2026 | 63,350.00 | 63,415.00 | 63,050.00 | 63,095.00 | 62,582.23 | -0.37% | 1,125 |
| Jul 27, 2026 | 62,890.00 | 63,330.00 | 62,890.00 | 63,330.00 | 62,815.32 | 0.36% | 142 |
| Jul 24, 2026 | 63,400.00 | 63,400.00 | 62,970.00 | 63,105.00 | 62,592.14 | -0.21% | 34 |
| Jul 23, 2026 | 63,700.00 | 63,705.00 | 63,205.00 | 63,235.00 | 62,721.09 | -1.04% | 269 |
| Jul 22, 2026 | 63,935.00 | 64,015.00 | 63,810.00 | 63,900.00 | 63,380.68 | 0.31% | 311 |
| Jul 21, 2026 | 63,895.00 | 63,975.00 | 63,685.00 | 63,705.00 | 63,187.27 | -0.41% | 2,164 |
| Jul 20, 2026 | 64,395.00 | 64,460.00 | 63,915.00 | 63,965.00 | 63,445.16 | -0.43% | 2,147 |
| Jul 16, 2026 | 64,360.00 | 64,445.00 | 64,185.00 | 64,240.00 | 63,717.92 | 0.05% | 978 |
| Jul 15, 2026 | 64,380.00 | 64,495.00 | 64,205.00 | 64,205.00 | 63,683.20 | -0.30% | 671 |
| Jul 14, 2026 | 64,735.00 | 64,735.00 | 64,220.00 | 64,400.00 | 63,876.62 | -1.22% | 854 |
| Jul 13, 2026 | 64,830.00 | 65,235.00 | 64,830.00 | 65,195.00 | 64,665.16 | 0.16% | 746 |