SAMSUNG KODEX US Bond ESG Active ETF (KRX:437080)
South Korea · Delayed Price · Currency is KRW 96,130
+155 (0.16%)
At close: Sep 23, 2026
KRX:437080 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 96,155.00 | 96,270.00 | 96,090.00 | 96,130.00 | 96,130.00 | 0.16% | 9,731 |
| Sep 22, 2026 | 96,145.00 | 96,220.00 | 95,975.00 | 95,975.00 | 95,975.00 | -0.11% | 9,898 |
| Sep 21, 2026 | 95,990.00 | 96,090.00 | 95,945.00 | 96,080.00 | 96,080.00 | -0.08% | 1,777 |
| Sep 18, 2026 | 96,170.00 | 96,275.00 | 96,140.00 | 96,155.00 | 96,155.00 | 0.28% | 9,810 |
| Sep 17, 2026 | 95,905.00 | 95,950.00 | 95,825.00 | 95,890.00 | 95,890.00 | 0.16% | 741 |
| Sep 16, 2026 | 95,745.00 | 95,860.00 | 95,700.00 | 95,740.00 | 95,740.00 | 0.14% | 1,476 |
| Sep 15, 2026 | 95,735.00 | 95,795.00 | 95,570.00 | 95,610.00 | 95,610.00 | -0.21% | 2,072 |
| Sep 14, 2026 | 95,875.00 | 95,980.00 | 95,725.00 | 95,810.00 | 95,810.00 | -0.06% | 5,089 |
| Sep 11, 2026 | 95,830.00 | 95,920.00 | 95,750.00 | 95,870.00 | 95,870.00 | -0.62% | 6,782 |
| Sep 10, 2026 | 96,410.00 | 96,470.00 | 96,355.00 | 96,470.00 | 96,470.00 | -0.06% | 1,653 |
| Sep 9, 2026 | 96,565.00 | 96,610.00 | 96,460.00 | 96,530.00 | 96,530.00 | -0.04% | 6,550 |
| Sep 8, 2026 | 96,530.00 | 96,675.00 | 96,525.00 | 96,565.00 | 96,565.00 | 0.11% | 1,168 |
| Sep 7, 2026 | 96,560.00 | 96,650.00 | 96,445.00 | 96,455.00 | 96,455.00 | -0.21% | 6,062 |
| Sep 4, 2026 | 96,675.00 | 96,685.00 | 96,520.00 | 96,660.00 | 96,660.00 | 0.10% | 11,588 |
| Sep 3, 2026 | 96,580.00 | 96,605.00 | 96,430.00 | 96,560.00 | 96,560.00 | 0.16% | 14,986 |
| Sep 2, 2026 | 96,445.00 | 96,445.00 | 96,365.00 | 96,405.00 | 96,405.00 | -0.14% | 1,175 |
| Sep 1, 2026 | 96,660.00 | 96,660.00 | 96,500.00 | 96,540.00 | 96,540.00 | -0.39% | 4,293 |
| Aug 31, 2026 | 96,835.00 | 96,925.00 | 96,825.00 | 96,915.00 | 96,915.00 | -0.13% | 2,817 |
| Aug 28, 2026 | 97,115.00 | 97,115.00 | 96,970.00 | 97,040.00 | 97,040.00 | -0.09% | 2,798 |
| Aug 27, 2026 | 97,520.00 | 97,585.00 | 97,435.00 | 97,520.00 | 97,130.00 | 0.05% | 4,674 |
| Aug 26, 2026 | 97,500.00 | 97,570.00 | 97,415.00 | 97,475.00 | 97,085.18 | 0.24% | 19,177 |
| Aug 25, 2026 | 97,140.00 | 97,245.00 | 97,125.00 | 97,245.00 | 96,856.10 | 0.12% | 9,569 |
| Aug 24, 2026 | 97,050.00 | 97,130.00 | 97,035.00 | 97,125.00 | 96,736.58 | -0.03% | 4,020 |
| Aug 21, 2026 | 97,175.00 | 97,175.00 | 97,075.00 | 97,150.00 | 96,761.48 | -0.36% | 5,899 |
| Aug 20, 2026 | 97,450.00 | 97,560.00 | 97,450.00 | 97,500.00 | 97,110.08 | 0.34% | 1,201 |
| Aug 19, 2026 | 97,010.00 | 97,175.00 | 96,970.00 | 97,165.00 | 96,776.42 | 0.27% | 1,944 |
| Aug 18, 2026 | 97,010.00 | 97,010.00 | 96,820.00 | 96,905.00 | 96,517.46 | -0.53% | 4,446 |
| Aug 14, 2026 | 97,425.00 | 97,500.00 | 97,385.00 | 97,425.00 | 97,035.38 | 0.21% | 5,278 |
| Aug 13, 2026 | 97,170.00 | 97,295.00 | 97,165.00 | 97,220.00 | 96,831.20 | 0.13% | 6,061 |
| Aug 12, 2026 | 97,115.00 | 97,160.00 | 97,025.00 | 97,090.00 | 96,701.72 | 0.17% | 2,924 |
| Aug 11, 2026 | 97,020.00 | 97,020.00 | 96,920.00 | 96,925.00 | 96,537.38 | -0.41% | 4,805 |
| Aug 10, 2026 | 97,265.00 | 97,335.00 | 97,175.00 | 97,320.00 | 96,930.80 | 0.24% | 6,438 |
| Aug 7, 2026 | 97,165.00 | 97,180.00 | 97,040.00 | 97,085.00 | 96,696.74 | -0.45% | 4,951 |
| Aug 6, 2026 | 97,565.00 | 97,600.00 | 97,490.00 | 97,520.00 | 97,130.00 | -0.01% | 2,579 |
| Aug 5, 2026 | 97,450.00 | 97,615.00 | 97,425.00 | 97,530.00 | 97,139.96 | 0.50% | 3,913 |
| Aug 4, 2026 | 97,020.00 | 97,110.00 | 96,965.00 | 97,045.00 | 96,656.90 | 0.05% | 1,438 |
| Aug 3, 2026 | 96,925.00 | 96,995.00 | 96,870.00 | 96,995.00 | 96,607.10 | -0.11% | 2,065 |
| Jul 31, 2026 | 96,930.00 | 97,115.00 | 96,930.00 | 97,100.00 | 96,711.68 | 0.49% | 3,919 |
| Jul 30, 2026 | 96,930.00 | 96,940.00 | 96,625.00 | 96,625.00 | 96,238.58 | -0.55% | 9,854 |
| Jul 29, 2026 | 97,550.00 | 97,570.00 | 97,485.00 | 97,530.00 | 96,766.46 | 0.01% | 13,397 |
| Jul 28, 2026 | 97,400.00 | 97,525.00 | 97,400.00 | 97,520.00 | 96,756.54 | 0.01% | 1,826 |
| Jul 27, 2026 | 97,505.00 | 97,590.00 | 97,435.00 | 97,515.00 | 96,751.58 | 0.25% | 7,552 |
| Jul 24, 2026 | 97,300.00 | 97,320.00 | 97,210.00 | 97,270.00 | 96,508.50 | -0.33% | 3,083 |
| Jul 23, 2026 | 97,595.00 | 97,625.00 | 97,540.00 | 97,590.00 | 96,825.99 | -0.07% | 973 |
| Jul 22, 2026 | 97,710.00 | 97,715.00 | 97,605.00 | 97,660.00 | 96,895.44 | -0.30% | 2,045 |
| Jul 21, 2026 | 97,955.00 | 97,975.00 | 97,855.00 | 97,950.00 | 97,183.17 | -0.10% | 3,411 |
| Jul 20, 2026 | 98,050.00 | 98,060.00 | 97,970.00 | 98,045.00 | 97,277.43 | -0.09% | 3,128 |
| Jul 16, 2026 | 98,135.00 | 98,185.00 | 98,090.00 | 98,130.00 | 97,361.76 | 0.20% | 1,636 |
| Jul 15, 2026 | 97,920.00 | 97,975.00 | 97,845.00 | 97,935.00 | 97,168.29 | 0.14% | 9,587 |
| Jul 14, 2026 | 97,850.00 | 97,875.00 | 97,740.00 | 97,795.00 | 97,029.39 | -0.26% | 5,484 |