SAMSUNG KODEX US Bond ESG Active ETF (KRX:437080)
South Korea · Delayed Price · Currency is KRW 100,825
-215 (-0.21%)
At close: Mar 6, 2026
KRX:437080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 100,945.00 | 100,975.00 | 100,825.00 | 100,830.00 | 100,830.00 | -0.21% | 8,162 |
| Mar 5, 2026 | 101,200.00 | 101,245.00 | 100,975.00 | 101,040.00 | 101,040.00 | -0.01% | 12,398 |
| Mar 4, 2026 | 101,245.00 | 101,325.00 | 101,055.00 | 101,055.00 | 101,055.00 | -0.04% | 21,298 |
| Mar 3, 2026 | 101,405.00 | 101,405.00 | 101,040.00 | 101,095.00 | 101,095.00 | -0.49% | 39,133 |
| Feb 27, 2026 | 101,685.00 | 101,685.00 | 101,565.00 | 101,590.00 | 101,590.00 | 0.18% | 38,061 |
| Feb 26, 2026 | 101,505.00 | 101,535.00 | 101,390.00 | 101,405.00 | 101,405.00 | -0.31% | 26,037 |
| Feb 25, 2026 | 101,885.00 | 101,905.00 | 101,505.00 | 101,725.00 | 101,368.00 | -0.09% | 54,125 |
| Feb 24, 2026 | 101,845.00 | 101,895.00 | 101,730.00 | 101,815.00 | 101,457.68 | - | 23,707 |
| Feb 23, 2026 | 101,715.00 | 101,885.00 | 101,690.00 | 101,810.00 | 101,452.70 | 0.02% | 45,494 |
| Feb 20, 2026 | 101,765.00 | 101,890.00 | 101,725.00 | 101,790.00 | 101,432.77 | 0.16% | 20,859 |
| Feb 19, 2026 | 101,785.00 | 101,790.00 | 101,565.00 | 101,630.00 | 101,273.33 | 0.22% | 21,774 |
| Feb 13, 2026 | 101,620.00 | 101,650.00 | 101,380.00 | 101,410.00 | 101,054.11 | 0.19% | 36,936 |
| Feb 12, 2026 | 101,190.00 | 101,300.00 | 101,145.00 | 101,215.00 | 100,859.79 | -0.13% | 13,957 |
| Feb 11, 2026 | 101,300.00 | 101,445.00 | 101,300.00 | 101,350.00 | 100,994.32 | 0.26% | 16,676 |
| Feb 10, 2026 | 101,055.00 | 101,195.00 | 101,030.00 | 101,090.00 | 100,735.23 | 0.33% | 26,792 |
| Feb 9, 2026 | 100,880.00 | 100,970.00 | 100,655.00 | 100,760.00 | 100,406.39 | -0.28% | 42,613 |
| Feb 6, 2026 | 101,225.00 | 101,310.00 | 101,040.00 | 101,045.00 | 100,690.39 | 0.36% | 20,210 |
| Feb 5, 2026 | 100,655.00 | 100,790.00 | 100,630.00 | 100,685.00 | 100,331.65 | 0.03% | 12,724 |
| Feb 4, 2026 | 100,810.00 | 100,810.00 | 100,640.00 | 100,650.00 | 100,296.77 | 0.06% | 20,406 |
| Feb 3, 2026 | 100,760.00 | 100,770.00 | 100,570.00 | 100,585.00 | 100,232.00 | -0.35% | 33,372 |
| Feb 2, 2026 | 100,840.00 | 100,995.00 | 100,735.00 | 100,940.00 | 100,585.75 | 0.38% | 18,419 |
| Jan 30, 2026 | 100,790.00 | 100,815.00 | 100,500.00 | 100,560.00 | 100,207.09 | -0.07% | 32,102 |
| Jan 29, 2026 | 100,870.00 | 100,915.00 | 100,580.00 | 100,635.00 | 100,281.83 | -0.54% | 23,481 |
| Jan 28, 2026 | 101,225.00 | 101,290.00 | 101,130.00 | 101,180.00 | 100,454.22 | -0.03% | 31,675 |
| Jan 27, 2026 | 101,295.00 | 101,335.00 | 101,215.00 | 101,215.00 | 100,488.97 | -0.04% | 23,793 |
| Jan 26, 2026 | 101,300.00 | 101,350.00 | 101,225.00 | 101,260.00 | 100,533.64 | 0.06% | 120,365 |
| Jan 23, 2026 | 101,245.00 | 101,255.00 | 101,165.00 | 101,200.00 | 100,474.07 | 0.20% | 6,927 |
| Jan 22, 2026 | 101,160.00 | 101,160.00 | 101,000.00 | 101,000.00 | 100,275.51 | 0.18% | 15,436 |
| Jan 21, 2026 | 100,815.00 | 100,885.00 | 100,715.00 | 100,815.00 | 100,091.84 | 0.02% | 15,943 |
| Jan 20, 2026 | 100,945.00 | 101,010.00 | 100,780.00 | 100,790.00 | 100,067.02 | -0.16% | 30,514 |
| Jan 19, 2026 | 101,140.00 | 101,160.00 | 100,950.00 | 100,950.00 | 100,225.87 | -0.42% | 16,618 |
| Jan 16, 2026 | 101,345.00 | 101,410.00 | 101,305.00 | 101,380.00 | 100,652.78 | 0.03% | 9,361 |
| Jan 15, 2026 | 101,505.00 | 101,570.00 | 101,345.00 | 101,345.00 | 100,618.03 | 0.12% | 29,564 |
| Jan 14, 2026 | 101,210.00 | 101,265.00 | 101,140.00 | 101,220.00 | 100,493.93 | 0.20% | 34,314 |
| Jan 13, 2026 | 101,245.00 | 101,270.00 | 101,010.00 | 101,020.00 | 100,295.37 | -0.02% | 39,881 |
| Jan 12, 2026 | 101,175.00 | 101,335.00 | 101,030.00 | 101,040.00 | 100,315.22 | -0.06% | 29,992 |
| Jan 9, 2026 | 101,215.00 | 101,240.00 | 101,105.00 | 101,105.00 | 100,379.76 | -0.26% | 8,979 |
| Jan 8, 2026 | 101,240.00 | 101,420.00 | 101,240.00 | 101,370.00 | 100,642.86 | 0.23% | 12,596 |
| Jan 7, 2026 | 101,185.00 | 101,215.00 | 101,080.00 | 101,140.00 | 100,414.51 | 0.16% | 27,274 |
| Jan 6, 2026 | 101,130.00 | 101,195.00 | 100,980.00 | 100,980.00 | 100,255.65 | -0.04% | 33,220 |
| Jan 5, 2026 | 101,075.00 | 101,120.00 | 100,920.00 | 101,020.00 | 100,295.37 | - | 34,146 |
| Jan 2, 2026 | 101,170.00 | 101,200.00 | 101,000.00 | 101,015.00 | 100,290.40 | -0.32% | 38,051 |
| Dec 30, 2025 | 101,465.00 | 101,490.00 | 101,315.00 | 101,335.00 | 100,608.11 | 0.04% | 10,716 |
| Dec 29, 2025 | 101,370.00 | 103,175.00 | 101,200.00 | 101,290.00 | 100,563.43 | -0.21% | 8,987 |
| Dec 26, 2025 | 101,660.00 | 101,660.00 | 101,500.00 | 101,500.00 | 100,412.52 | 0.01% | 15,512 |
| Dec 24, 2025 | 101,470.00 | 101,555.00 | 101,470.00 | 101,490.00 | 100,402.63 | 0.03% | 4,932 |
| Dec 23, 2025 | 101,405.00 | 101,520.00 | 101,400.00 | 101,455.00 | 100,368.00 | 0.14% | 8,165 |
| Dec 22, 2025 | 101,490.00 | 101,490.00 | 101,310.00 | 101,315.00 | 100,229.50 | -0.16% | 9,887 |
| Dec 19, 2025 | 101,620.00 | 101,620.00 | 101,440.00 | 101,475.00 | 100,387.79 | 0.06% | 9,339 |
| Dec 18, 2025 | 101,445.00 | 101,535.00 | 101,405.00 | 101,410.00 | 100,323.48 | 0.20% | 16,638 |