SAMSUNG KODEX ASIA AI SEMICON exChina Active ETF (KRX:446690)
South Korea · Delayed Price · Currency is KRW 62,155
+1,170 (1.92%)
At close: Sep 23, 2026
KRX:446690 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 62,800.00 | 62,800.00 | 61,280.00 | 61,990.00 | - | 1.65% | 9,850 |
| Sep 22, 2026 | 62,255.00 | 62,255.00 | 60,670.00 | 60,985.00 | 60,985.00 | 0.04% | 3,389 |
| Sep 21, 2026 | 59,690.00 | 61,285.00 | 59,690.00 | 60,960.00 | 60,960.00 | 2.13% | 3,670 |
| Sep 18, 2026 | 57,550.00 | 59,950.00 | 57,550.00 | 59,690.00 | 59,690.00 | 3.94% | 1,419 |
| Sep 17, 2026 | 59,700.00 | 59,700.00 | 57,410.00 | 57,425.00 | 57,425.00 | -0.97% | 34,915 |
| Sep 16, 2026 | 56,200.00 | 57,990.00 | 56,055.00 | 57,990.00 | 57,990.00 | 2.61% | 22,663 |
| Sep 15, 2026 | 56,785.00 | 57,555.00 | 56,230.00 | 56,515.00 | 56,515.00 | -0.48% | 424 |
| Sep 14, 2026 | 58,730.00 | 58,730.00 | 55,995.00 | 56,785.00 | 56,785.00 | -3.31% | 3,783 |
| Sep 11, 2026 | 59,575.00 | 59,575.00 | 57,925.00 | 58,730.00 | 58,730.00 | -3.33% | 4,680 |
| Sep 10, 2026 | 60,050.00 | 61,432.00 | 59,400.00 | 60,755.00 | 60,755.00 | 0.27% | 1,260 |
| Sep 9, 2026 | 62,200.00 | 62,565.00 | 59,965.00 | 60,590.00 | 60,590.00 | 1.55% | 3,532 |
| Sep 8, 2026 | 60,660.00 | 61,410.00 | 59,665.00 | 59,665.00 | 59,665.00 | -1.56% | 5,317 |
| Sep 7, 2026 | 59,600.00 | 60,695.00 | 59,115.00 | 60,610.00 | 60,610.00 | 4.82% | 46,027 |
| Sep 4, 2026 | 56,310.00 | 58,140.00 | 56,310.00 | 57,825.00 | 57,825.00 | 2.69% | 2,330 |
| Sep 3, 2026 | 57,200.00 | 58,210.00 | 55,655.00 | 56,310.00 | 56,310.00 | -1.56% | 5,256 |
| Sep 2, 2026 | 58,400.00 | 58,400.00 | 56,410.00 | 57,200.00 | 57,200.00 | -2.14% | 5,042 |
| Sep 1, 2026 | 57,990.00 | 58,725.00 | 57,250.00 | 58,450.00 | 58,450.00 | -0.53% | 2,519 |
| Aug 31, 2026 | 59,395.00 | 59,395.00 | 57,000.00 | 58,760.00 | 58,760.00 | -1.07% | 3,234 |
| Aug 28, 2026 | 60,660.00 | 60,785.00 | 59,285.00 | 59,395.00 | 59,395.00 | -1.76% | 2,018 |
| Aug 27, 2026 | 59,525.00 | 62,590.00 | 59,520.00 | 60,460.00 | 60,460.00 | 1.65% | 10,084 |
| Aug 26, 2026 | 58,890.00 | 59,680.00 | 57,715.00 | 59,480.00 | 59,480.00 | 1.00% | 2,728 |
| Aug 25, 2026 | 57,000.00 | 58,890.00 | 56,000.00 | 58,890.00 | 58,890.00 | 2.12% | 5,066 |
| Aug 24, 2026 | 59,215.00 | 59,685.00 | 57,070.00 | 57,665.00 | 57,665.00 | -2.62% | 10,933 |
| Aug 21, 2026 | 60,405.00 | 60,405.00 | 58,730.00 | 59,215.00 | 59,215.00 | -1.97% | 2,822 |
| Aug 20, 2026 | 59,150.00 | 60,635.00 | 58,880.00 | 60,405.00 | 60,405.00 | 2.12% | 12,251 |
| Aug 19, 2026 | 58,110.00 | 61,085.00 | 58,110.00 | 59,150.00 | 59,150.00 | -5.94% | 5,144 |
| Aug 18, 2026 | 63,005.00 | 66,530.00 | 62,640.00 | 62,885.00 | 62,885.00 | -0.04% | 26,368 |
| Aug 14, 2026 | 63,470.00 | 63,825.00 | 61,590.00 | 62,910.00 | 62,910.00 | 1.75% | 32,122 |
| Aug 13, 2026 | 62,400.00 | 62,895.00 | 60,590.00 | 61,830.00 | 61,830.00 | 2.96% | 27,193 |
| Aug 12, 2026 | 58,540.00 | 60,475.00 | 58,540.00 | 60,050.00 | 60,050.00 | 2.58% | 4,329 |
| Aug 11, 2026 | 57,555.00 | 58,560.00 | 57,480.00 | 58,540.00 | 58,540.00 | 0.89% | 2,648 |
| Aug 10, 2026 | 60,100.00 | 60,100.00 | 57,210.00 | 58,025.00 | 58,025.00 | 3.51% | 8,955 |
| Aug 7, 2026 | 58,020.00 | 58,150.00 | 54,850.00 | 56,060.00 | 56,060.00 | -1.80% | 7,494 |
| Aug 6, 2026 | 56,240.00 | 58,465.00 | 55,720.00 | 57,085.00 | 57,085.00 | -4.49% | 2,449 |
| Aug 5, 2026 | 57,265.00 | 61,150.00 | 57,265.00 | 59,770.00 | 59,770.00 | 5.68% | 59,175 |
| Aug 4, 2026 | 57,335.00 | 57,335.00 | 54,000.00 | 56,560.00 | 56,560.00 | 3.11% | 18,803 |
| Aug 3, 2026 | 53,275.00 | 56,075.00 | 53,275.00 | 54,855.00 | 54,855.00 | 2.97% | 23,021 |
| Jul 31, 2026 | 46,845.00 | 53,480.00 | 46,845.00 | 53,275.00 | 53,275.00 | 16.61% | 35,261 |
| Jul 30, 2026 | 45,795.00 | 49,630.00 | 45,125.00 | 45,685.00 | 45,685.00 | -1.08% | 10,468 |
| Jul 29, 2026 | 51,500.00 | 52,850.00 | 44,500.00 | 46,240.00 | 46,184.00 | -9.79% | 52,437 |
| Jul 28, 2026 | 55,330.00 | 56,395.00 | 51,220.00 | 51,260.00 | 51,197.92 | -12.87% | 27,494 |
| Jul 27, 2026 | 59,150.00 | 59,210.00 | 56,410.00 | 58,835.00 | 58,763.75 | 0.91% | 1,786 |
| Jul 24, 2026 | 61,600.00 | 62,175.00 | 57,855.00 | 58,305.00 | 58,234.39 | -7.20% | 6,331 |
| Jul 23, 2026 | 63,500.00 | 64,365.00 | 62,150.00 | 62,830.00 | 62,753.91 | 0.18% | 11,240 |
| Jul 22, 2026 | 63,825.00 | 66,120.00 | 62,720.00 | 62,720.00 | 62,644.04 | 1.51% | 19,928 |
| Jul 21, 2026 | 57,040.00 | 61,975.00 | 57,040.00 | 61,785.00 | 61,710.17 | 5.28% | 28,783 |
| Jul 20, 2026 | 60,100.00 | 62,115.00 | 58,500.00 | 58,685.00 | 58,613.93 | -9.74% | 32,239 |
| Jul 16, 2026 | 69,825.00 | 69,825.00 | 64,830.00 | 65,015.00 | 64,936.26 | -7.62% | 8,776 |
| Jul 15, 2026 | 70,725.00 | 70,910.00 | 68,010.00 | 70,375.00 | 70,289.77 | 5.88% | 6,540 |
| Jul 14, 2026 | 65,810.00 | 67,010.00 | 62,085.00 | 66,465.00 | 66,384.51 | 0.90% | 12,237 |