Samsung Kodex K-Robot Active ETF (KRX:445290)
South Korea · Delayed Price · Currency is KRW 31,000
-155 (-0.50%)
At close: Sep 23, 2026
KRX:445290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 31,300.00 | 31,620.00 | 30,950.00 | 31,155.00 | 31,155.00 | 0.83% | 346,745 |
| Sep 21, 2026 | 30,615.00 | 31,000.00 | 30,395.00 | 30,900.00 | 30,900.00 | 0.98% | 192,973 |
| Sep 18, 2026 | 30,715.00 | 30,910.00 | 30,445.00 | 30,600.00 | 30,600.00 | 1.09% | 214,950 |
| Sep 17, 2026 | 30,275.00 | 30,570.00 | 30,010.00 | 30,270.00 | 30,270.00 | 0.41% | 143,883 |
| Sep 16, 2026 | 30,540.00 | 30,540.00 | 29,930.00 | 30,145.00 | 30,145.00 | -1.98% | 217,648 |
| Sep 15, 2026 | 30,065.00 | 31,415.00 | 30,050.00 | 30,755.00 | 30,755.00 | 1.72% | 338,002 |
| Sep 14, 2026 | 30,250.00 | 30,530.00 | 29,845.00 | 30,235.00 | 30,235.00 | -2.84% | 134,130 |
| Sep 11, 2026 | 30,495.00 | 31,140.00 | 30,490.00 | 31,120.00 | 31,120.00 | -1.10% | 164,000 |
| Sep 10, 2026 | 31,490.00 | 31,840.00 | 30,875.00 | 31,465.00 | 31,465.00 | 0.78% | 317,954 |
| Sep 9, 2026 | 30,570.00 | 31,390.00 | 30,570.00 | 31,220.00 | 31,220.00 | 1.89% | 249,770 |
| Sep 8, 2026 | 31,230.00 | 31,580.00 | 30,610.00 | 30,640.00 | 30,640.00 | -2.36% | 279,684 |
| Sep 7, 2026 | 31,400.00 | 32,110.00 | 31,245.00 | 31,380.00 | 31,380.00 | 2.18% | 446,479 |
| Sep 4, 2026 | 29,740.00 | 31,095.00 | 29,740.00 | 30,710.00 | 30,710.00 | 5.26% | 484,565 |
| Sep 3, 2026 | 29,485.00 | 29,750.00 | 28,610.00 | 29,175.00 | 29,175.00 | -0.26% | 181,537 |
| Sep 2, 2026 | 29,590.00 | 29,895.00 | 29,250.00 | 29,250.00 | 29,250.00 | -4.10% | 185,065 |
| Sep 1, 2026 | 30,980.00 | 31,190.00 | 30,205.00 | 30,500.00 | 30,500.00 | -1.55% | 221,312 |
| Aug 31, 2026 | 29,930.00 | 30,995.00 | 29,410.00 | 30,980.00 | 30,980.00 | 1.24% | 211,795 |
| Aug 28, 2026 | 30,905.00 | 31,030.00 | 30,355.00 | 30,600.00 | 30,600.00 | -1.05% | 237,883 |
| Aug 27, 2026 | 30,975.00 | 31,200.00 | 30,385.00 | 30,925.00 | 30,925.00 | 0.57% | 377,608 |
| Aug 26, 2026 | 31,130.00 | 31,410.00 | 30,530.00 | 30,750.00 | 30,750.00 | -1.35% | 413,241 |
| Aug 25, 2026 | 31,200.00 | 31,200.00 | 29,550.00 | 31,170.00 | 31,170.00 | 1.15% | 337,714 |
| Aug 24, 2026 | 31,215.00 | 31,380.00 | 30,605.00 | 30,815.00 | 30,815.00 | -1.46% | 216,479 |
| Aug 21, 2026 | 31,075.00 | 31,375.00 | 30,640.00 | 31,270.00 | 31,270.00 | -1.97% | 299,224 |
| Aug 20, 2026 | 31,675.00 | 32,250.00 | 31,305.00 | 31,900.00 | 31,900.00 | 1.71% | 300,493 |
| Aug 19, 2026 | 31,160.00 | 32,345.00 | 30,930.00 | 31,365.00 | 31,365.00 | -3.48% | 1,627,065 |
| Aug 18, 2026 | 34,880.00 | 34,880.00 | 32,130.00 | 32,495.00 | 32,495.00 | -4.29% | 820,015 |
| Aug 14, 2026 | 32,840.00 | 34,420.00 | 32,840.00 | 33,950.00 | 33,950.00 | 4.59% | 962,803 |
| Aug 13, 2026 | 32,280.00 | 32,875.00 | 32,200.00 | 32,460.00 | 32,460.00 | 2.01% | 439,099 |
| Aug 12, 2026 | 30,955.00 | 32,025.00 | 30,770.00 | 31,820.00 | 31,820.00 | 2.65% | 370,295 |
| Aug 11, 2026 | 31,180.00 | 31,470.00 | 30,565.00 | 31,000.00 | 31,000.00 | -0.24% | 553,874 |
| Aug 10, 2026 | 30,140.00 | 31,075.00 | 29,805.00 | 31,075.00 | 31,075.00 | 3.10% | 1,255,228 |
| Aug 7, 2026 | 30,830.00 | 30,975.00 | 29,400.00 | 30,140.00 | 30,140.00 | -1.58% | 673,061 |
| Aug 6, 2026 | 31,700.00 | 32,000.00 | 30,000.00 | 30,625.00 | 30,625.00 | -2.09% | 836,934 |
| Aug 5, 2026 | 30,630.00 | 31,365.00 | 30,190.00 | 31,280.00 | 31,280.00 | 4.18% | 532,144 |
| Aug 4, 2026 | 28,950.00 | 30,025.00 | 28,705.00 | 30,025.00 | 30,025.00 | 3.71% | 650,177 |
| Aug 3, 2026 | 28,110.00 | 29,895.00 | 27,580.00 | 28,950.00 | 28,950.00 | 1.58% | 847,913 |
| Jul 31, 2026 | 26,900.00 | 29,000.00 | 26,405.00 | 28,500.00 | 28,500.00 | 14.00% | 1,134,901 |
| Jul 30, 2026 | 25,395.00 | 26,670.00 | 24,730.00 | 25,000.00 | 25,000.00 | -3.43% | 1,175,815 |
| Jul 29, 2026 | 27,375.00 | 27,750.00 | 24,005.00 | 25,900.00 | 25,888.00 | -2.26% | 1,524,131 |
| Jul 28, 2026 | 28,005.00 | 28,200.00 | 26,150.00 | 26,500.00 | 26,487.72 | -9.23% | 583,026 |
| Jul 27, 2026 | 29,425.00 | 29,655.00 | 28,565.00 | 29,195.00 | 29,181.47 | 2.38% | 605,797 |
| Jul 24, 2026 | 30,235.00 | 30,265.00 | 28,220.00 | 28,515.00 | 28,501.79 | -8.59% | 698,847 |
| Jul 23, 2026 | 31,190.00 | 31,195.00 | 29,960.00 | 31,195.00 | 31,180.55 | 3.98% | 1,233,757 |
| Jul 22, 2026 | 30,410.00 | 31,605.00 | 29,850.00 | 30,000.00 | 29,986.10 | 6.29% | 1,251,133 |
| Jul 21, 2026 | 27,245.00 | 28,640.00 | 26,575.00 | 28,225.00 | 28,211.92 | 3.92% | 382,140 |
| Jul 20, 2026 | 27,545.00 | 28,250.00 | 26,900.00 | 27,160.00 | 27,147.42 | -5.22% | 443,278 |
| Jul 16, 2026 | 29,405.00 | 29,580.00 | 28,155.00 | 28,655.00 | 28,641.72 | -5.27% | 510,607 |
| Jul 15, 2026 | 29,555.00 | 30,395.00 | 29,555.00 | 30,250.00 | 30,235.98 | 5.90% | 461,351 |
| Jul 14, 2026 | 28,845.00 | 29,230.00 | 27,210.00 | 28,565.00 | 28,551.77 | -2.17% | 736,775 |
| Jul 13, 2026 | 30,985.00 | 32,195.00 | 29,015.00 | 29,200.00 | 29,186.47 | -5.96% | 624,554 |