Samsung Kodex ESG Korea Total Bond Market(A) - Active ETF (KRX:439860)
South Korea · Delayed Price · Currency is KRW 113,570
+40 (0.04%)
At close: Sep 23, 2026
KRX:439860 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 113,530.00 | 113,550.00 | 113,530.00 | 113,530.00 | 113,530.00 | 0.12% | 40 |
| Sep 21, 2026 | 113,390.00 | 113,390.00 | 113,385.00 | 113,390.00 | 113,390.00 | -0.10% | 11 |
| Sep 18, 2026 | 113,520.00 | 113,520.00 | 113,500.00 | 113,500.00 | 113,500.00 | 0.11% | 9 |
| Sep 17, 2026 | 113,385.00 | 113,390.00 | 113,295.00 | 113,380.00 | 113,380.00 | - | 9,149 |
| Sep 16, 2026 | 113,410.00 | 113,420.00 | 113,380.00 | 113,380.00 | 113,380.00 | 0.06% | 38 |
| Sep 15, 2026 | 113,470.00 | 113,480.00 | 113,310.00 | 113,310.00 | 113,310.00 | -0.13% | 13 |
| Sep 14, 2026 | 113,510.00 | 113,550.00 | 113,460.00 | 113,460.00 | 113,460.00 | 0.01% | 16 |
| Sep 11, 2026 | 113,430.00 | 113,450.00 | 113,430.00 | 113,450.00 | 113,450.00 | -0.15% | 5 |
| Sep 10, 2026 | 113,600.00 | 113,625.00 | 113,575.00 | 113,625.00 | 113,625.00 | -0.07% | 25 |
| Sep 9, 2026 | 113,725.00 | 113,725.00 | 113,700.00 | 113,700.00 | 113,700.00 | -0.07% | 151 |
| Sep 8, 2026 | 113,715.00 | 113,785.00 | 113,715.00 | 113,775.00 | 113,775.00 | 0.04% | 1,282 |
| Sep 7, 2026 | 113,680.00 | 113,730.00 | 113,680.00 | 113,730.00 | 113,730.00 | 0.05% | 713 |
| Sep 4, 2026 | 113,740.00 | 113,750.00 | 113,665.00 | 113,670.00 | 113,670.00 | 0.01% | 29 |
| Sep 3, 2026 | 113,660.00 | 113,660.00 | 113,645.00 | 113,660.00 | 113,660.00 | 0.13% | 4 |
| Sep 2, 2026 | 113,510.00 | 113,510.00 | 113,510.00 | 113,510.00 | 113,510.00 | -0.04% | - |
| Sep 1, 2026 | 113,710.00 | 113,710.00 | 113,555.00 | 113,555.00 | 113,555.00 | -0.18% | 19 |
| Aug 31, 2026 | 113,780.00 | 113,780.00 | 113,730.00 | 113,765.00 | 113,765.00 | -0.08% | 6 |
| Aug 28, 2026 | 113,855.00 | 113,855.00 | 113,855.00 | 113,855.00 | 113,855.00 | 0.26% | - |
| Aug 27, 2026 | 113,695.00 | 113,725.00 | 113,555.00 | 113,555.00 | 113,555.00 | -0.22% | 106 |
| Aug 26, 2026 | 113,800.00 | 113,810.00 | 113,780.00 | 113,810.00 | 113,810.00 | 0.15% | 7 |
| Aug 25, 2026 | 113,630.00 | 113,660.00 | 113,600.00 | 113,645.00 | 113,645.00 | 0.10% | 550 |
| Aug 24, 2026 | 113,535.00 | 113,535.00 | 113,520.00 | 113,530.00 | 113,530.00 | -0.03% | 77 |
| Aug 21, 2026 | 113,575.00 | 113,575.00 | 113,565.00 | 113,565.00 | 113,565.00 | -0.04% | 7 |
| Aug 20, 2026 | 113,655.00 | 113,660.00 | 113,600.00 | 113,605.00 | 113,605.00 | -0.01% | 72 |
| Aug 19, 2026 | 113,500.00 | 113,620.00 | 113,475.00 | 113,620.00 | 113,620.00 | 0.17% | 51 |
| Aug 18, 2026 | 113,465.00 | 113,475.00 | 113,390.00 | 113,425.00 | 113,425.00 | -0.14% | 37 |
| Aug 14, 2026 | 113,685.00 | 113,685.00 | 113,580.00 | 113,580.00 | 113,580.00 | -0.02% | 166 |
| Aug 13, 2026 | 113,625.00 | 113,650.00 | 113,600.00 | 113,600.00 | 113,600.00 | 0.10% | 64 |
| Aug 12, 2026 | 113,500.00 | 113,500.00 | 113,485.00 | 113,490.00 | 113,490.00 | 0.03% | 700 |
| Aug 11, 2026 | 113,440.00 | 113,515.00 | 113,440.00 | 113,460.00 | 113,460.00 | -0.12% | 339 |
| Aug 10, 2026 | 113,705.00 | 113,705.00 | 113,585.00 | 113,595.00 | 113,595.00 | -0.04% | 93 |
| Aug 7, 2026 | 113,635.00 | 113,730.00 | 113,635.00 | 113,635.00 | 113,635.00 | -0.05% | 167 |
| Aug 6, 2026 | 113,735.00 | 113,735.00 | 113,690.00 | 113,690.00 | 113,690.00 | -0.07% | 40 |
| Aug 5, 2026 | 113,710.00 | 113,765.00 | 113,680.00 | 113,765.00 | 113,765.00 | 0.19% | 142 |
| Aug 4, 2026 | 113,585.00 | 113,630.00 | 113,535.00 | 113,550.00 | 113,550.00 | 0.06% | 19 |
| Aug 3, 2026 | 113,465.00 | 113,580.00 | 113,435.00 | 113,485.00 | 113,485.00 | -0.03% | 625 |
| Jul 31, 2026 | 113,385.00 | 113,515.00 | 113,370.00 | 113,515.00 | 113,515.00 | 0.19% | 168 |
| Jul 30, 2026 | 113,370.00 | 113,375.00 | 113,300.00 | 113,300.00 | 113,300.00 | -0.06% | 175 |
| Jul 29, 2026 | 113,195.00 | 113,370.00 | 113,195.00 | 113,370.00 | 113,370.00 | 0.15% | 152 |
| Jul 28, 2026 | 113,155.00 | 113,195.00 | 113,130.00 | 113,195.00 | 113,195.00 | 0.06% | 63 |
| Jul 27, 2026 | 113,055.00 | 113,125.00 | 113,040.00 | 113,125.00 | 113,125.00 | 0.27% | 28 |
| Jul 24, 2026 | 112,840.00 | 112,860.00 | 112,815.00 | 112,815.00 | 112,815.00 | -0.13% | 3,792 |
| Jul 23, 2026 | 112,965.00 | 112,965.00 | 112,965.00 | 112,965.00 | 112,965.00 | 0.04% | 756 |
| Jul 22, 2026 | 112,955.00 | 112,955.00 | 112,900.00 | 112,925.00 | 112,925.00 | -0.01% | 23 |
| Jul 21, 2026 | 112,935.00 | 112,935.00 | 112,935.00 | 112,935.00 | 112,935.00 | 0.04% | 1 |
| Jul 20, 2026 | 112,865.00 | 112,890.00 | 112,845.00 | 112,890.00 | 112,890.00 | -0.17% | 7 |
| Jul 16, 2026 | 113,015.00 | 113,095.00 | 112,995.00 | 113,085.00 | 113,085.00 | 0.09% | 122 |
| Jul 15, 2026 | 112,990.00 | 112,990.00 | 112,985.00 | 112,985.00 | 112,985.00 | 0.14% | 7 |
| Jul 14, 2026 | 112,845.00 | 112,855.00 | 112,825.00 | 112,830.00 | 112,830.00 | -0.10% | 15 |
| Jul 13, 2026 | 112,975.00 | 112,995.00 | 112,930.00 | 112,945.00 | 112,945.00 | -0.13% | 109 |