Samsung Kodex K-Eco Ship Active ETF (KRX:445150)
South Korea · Delayed Price · Currency is KRW 27,250
-450 (-1.62%)
At close: Sep 23, 2026
KRX:445150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 27,730.00 | 27,920.00 | 27,195.00 | 27,200.00 | - | -1.81% | 1,951 |
| Sep 22, 2026 | 28,000.00 | 28,010.00 | 27,600.00 | 27,700.00 | 27,700.00 | -0.31% | 4,387 |
| Sep 21, 2026 | 28,120.00 | 28,120.00 | 27,625.00 | 27,785.00 | 27,785.00 | -1.19% | 6,099 |
| Sep 18, 2026 | 28,635.00 | 28,635.00 | 28,020.00 | 28,120.00 | 28,120.00 | -0.42% | 2,119 |
| Sep 17, 2026 | 27,650.00 | 28,550.00 | 27,650.00 | 28,240.00 | 28,240.00 | 2.69% | 5,138 |
| Sep 16, 2026 | 27,720.00 | 27,720.00 | 27,365.00 | 27,500.00 | 27,500.00 | -0.69% | 5,225 |
| Sep 15, 2026 | 28,240.00 | 28,260.00 | 27,505.00 | 27,690.00 | 27,690.00 | -3.27% | 3,093 |
| Sep 14, 2026 | 28,480.00 | 28,985.00 | 28,330.00 | 28,625.00 | 28,625.00 | -0.09% | 6,410 |
| Sep 11, 2026 | 28,015.00 | 29,030.00 | 27,845.00 | 28,650.00 | 28,650.00 | 0.54% | 5,576 |
| Sep 10, 2026 | 28,365.00 | 28,715.00 | 27,980.00 | 28,495.00 | 28,495.00 | -0.61% | 7,180 |
| Sep 9, 2026 | 28,210.00 | 28,690.00 | 28,210.00 | 28,670.00 | 28,670.00 | 2.39% | 8,731 |
| Sep 8, 2026 | 28,580.00 | 29,010.00 | 28,000.00 | 28,000.00 | 28,000.00 | -0.99% | 6,175 |
| Sep 7, 2026 | 28,190.00 | 28,395.00 | 27,975.00 | 28,280.00 | 28,280.00 | 0.98% | 7,249 |
| Sep 4, 2026 | 28,100.00 | 28,240.00 | 27,915.00 | 28,005.00 | 28,005.00 | 0.48% | 2,743 |
| Sep 3, 2026 | 27,190.00 | 28,170.00 | 26,955.00 | 27,870.00 | 27,870.00 | 3.11% | 6,505 |
| Sep 2, 2026 | 27,735.00 | 27,735.00 | 26,965.00 | 27,030.00 | 27,030.00 | -4.40% | 5,481 |
| Sep 1, 2026 | 28,530.00 | 28,820.00 | 27,955.00 | 28,275.00 | 28,275.00 | -0.70% | 5,099 |
| Aug 31, 2026 | 28,460.00 | 28,475.00 | 27,960.00 | 28,475.00 | 28,475.00 | -1.73% | 4,617 |
| Aug 28, 2026 | 28,890.00 | 29,180.00 | 28,585.00 | 28,975.00 | 28,975.00 | 1.06% | 6,898 |
| Aug 27, 2026 | 28,535.00 | 29,035.00 | 28,535.00 | 28,670.00 | 28,670.00 | 0.95% | 4,344 |
| Aug 26, 2026 | 28,595.00 | 28,595.00 | 28,070.00 | 28,400.00 | 28,400.00 | -0.98% | 10,646 |
| Aug 25, 2026 | 27,855.00 | 28,735.00 | 27,425.00 | 28,680.00 | 28,680.00 | 1.92% | 6,174 |
| Aug 24, 2026 | 27,580.00 | 28,345.00 | 27,580.00 | 28,140.00 | 28,140.00 | 1.66% | 6,862 |
| Aug 21, 2026 | 28,130.00 | 28,130.00 | 27,435.00 | 27,680.00 | 27,680.00 | -3.06% | 7,176 |
| Aug 20, 2026 | 29,000.00 | 29,045.00 | 28,395.00 | 28,555.00 | 28,555.00 | -1.02% | 3,782 |
| Aug 19, 2026 | 28,645.00 | 29,090.00 | 27,895.00 | 28,850.00 | 28,850.00 | -1.67% | 4,547 |
| Aug 18, 2026 | 29,910.00 | 30,100.00 | 29,075.00 | 29,340.00 | 29,340.00 | -1.92% | 6,002 |
| Aug 14, 2026 | 29,915.00 | 30,000.00 | 29,475.00 | 29,915.00 | 29,915.00 | 2.87% | 5,508 |
| Aug 13, 2026 | 29,280.00 | 29,720.00 | 29,040.00 | 29,080.00 | 29,080.00 | -0.22% | 12,683 |
| Aug 12, 2026 | 28,975.00 | 29,390.00 | 28,820.00 | 29,145.00 | 29,145.00 | -0.44% | 4,596 |
| Aug 11, 2026 | 29,740.00 | 29,990.00 | 29,160.00 | 29,275.00 | 29,275.00 | -1.96% | 6,233 |
| Aug 10, 2026 | 29,180.00 | 29,860.00 | 28,790.00 | 29,860.00 | 29,860.00 | 4.06% | 9,695 |
| Aug 7, 2026 | 28,775.00 | 28,990.00 | 28,000.00 | 28,695.00 | 28,695.00 | 0.33% | 5,215 |
| Aug 6, 2026 | 28,880.00 | 29,225.00 | 28,175.00 | 28,600.00 | 28,600.00 | -0.97% | 8,969 |
| Aug 5, 2026 | 28,160.00 | 28,990.00 | 27,970.00 | 28,880.00 | 28,880.00 | 4.18% | 5,875 |
| Aug 4, 2026 | 26,715.00 | 27,720.00 | 26,615.00 | 27,720.00 | 27,720.00 | 4.70% | 4,317 |
| Aug 3, 2026 | 26,790.00 | 26,915.00 | 26,070.00 | 26,475.00 | 26,475.00 | -2.25% | 5,015 |
| Jul 31, 2026 | 26,000.00 | 27,150.00 | 26,000.00 | 27,085.00 | 27,085.00 | 4.56% | 12,037 |
| Jul 30, 2026 | 24,670.00 | 26,730.00 | 24,670.00 | 25,905.00 | 25,905.00 | 2.98% | 12,401 |
| Jul 29, 2026 | 26,655.00 | 26,655.00 | 24,145.00 | 25,160.00 | 25,155.00 | -5.84% | 34,408 |
| Jul 28, 2026 | 28,160.00 | 28,160.00 | 26,290.00 | 26,720.00 | 26,714.69 | -7.37% | 17,145 |
| Jul 27, 2026 | 29,550.00 | 29,550.00 | 28,330.00 | 28,845.00 | 28,839.27 | -1.40% | 8,839 |
| Jul 24, 2026 | 29,420.00 | 30,320.00 | 29,135.00 | 29,255.00 | 29,249.19 | -0.56% | 15,035 |
| Jul 23, 2026 | 27,470.00 | 29,480.00 | 27,470.00 | 29,420.00 | 29,414.15 | 6.02% | 13,657 |
| Jul 22, 2026 | 27,400.00 | 28,350.00 | 27,400.00 | 27,750.00 | 27,744.49 | 3.22% | 6,660 |
| Jul 21, 2026 | 26,620.00 | 26,885.00 | 26,050.00 | 26,885.00 | 26,879.66 | 1.00% | 6,698 |
| Jul 20, 2026 | 27,980.00 | 27,980.00 | 26,600.00 | 26,620.00 | 26,614.71 | -4.86% | 15,350 |
| Jul 16, 2026 | 27,820.00 | 28,225.00 | 27,115.00 | 27,980.00 | 27,974.44 | 0.92% | 15,279 |
| Jul 15, 2026 | 27,070.00 | 27,930.00 | 26,975.00 | 27,725.00 | 27,719.49 | 4.03% | 7,663 |
| Jul 14, 2026 | 27,275.00 | 27,355.00 | 26,075.00 | 26,650.00 | 26,644.70 | -4.12% | 20,822 |