Samsung Kodex Wise Samsung Electronics Balanced ETF (KRX:448330)
South Korea · Delayed Price · Currency is KRW 17,750
+125 (0.71%)
At close: Sep 23, 2026
KRX:448330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,725.00 | 17,775.00 | 17,675.00 | 17,750.00 | 17,750.00 | 0.71% | 576,134 |
| Sep 22, 2026 | 17,730.00 | 17,775.00 | 17,545.00 | 17,625.00 | 17,625.00 | 0.51% | 492,149 |
| Sep 21, 2026 | 17,285.00 | 17,540.00 | 17,285.00 | 17,535.00 | 17,535.00 | 1.62% | 444,869 |
| Sep 18, 2026 | 17,260.00 | 17,305.00 | 17,220.00 | 17,255.00 | 17,255.00 | 0.91% | 399,969 |
| Sep 17, 2026 | 17,170.00 | 17,255.00 | 17,100.00 | 17,100.00 | 17,100.00 | -0.03% | 248,532 |
| Sep 16, 2026 | 17,005.00 | 17,130.00 | 16,970.00 | 17,105.00 | 17,105.00 | 0.44% | 251,660 |
| Sep 15, 2026 | 17,075.00 | 17,390.00 | 16,960.00 | 17,030.00 | 17,030.00 | -0.32% | 387,952 |
| Sep 14, 2026 | 17,185.00 | 17,185.00 | 17,055.00 | 17,085.00 | 17,085.00 | -1.09% | 363,948 |
| Sep 11, 2026 | 17,270.00 | 17,500.00 | 17,250.00 | 17,310.00 | 17,273.00 | -1.09% | 441,817 |
| Sep 10, 2026 | 17,445.00 | 17,535.00 | 17,375.00 | 17,500.00 | 17,462.59 | - | 334,992 |
| Sep 9, 2026 | 17,480.00 | 17,610.00 | 17,455.00 | 17,500.00 | 17,462.59 | -0.03% | 475,084 |
| Sep 8, 2026 | 17,510.00 | 17,690.00 | 17,500.00 | 17,505.00 | 17,467.58 | 0.17% | 667,314 |
| Sep 7, 2026 | 17,400.00 | 17,525.00 | 17,400.00 | 17,475.00 | 17,437.65 | 1.54% | 525,860 |
| Sep 4, 2026 | 17,225.00 | 17,340.00 | 17,205.00 | 17,210.00 | 17,173.21 | 0.79% | 270,922 |
| Sep 3, 2026 | 17,225.00 | 17,250.00 | 16,955.00 | 17,075.00 | 17,038.50 | -0.32% | 427,030 |
| Sep 2, 2026 | 17,155.00 | 17,255.00 | 17,130.00 | 17,130.00 | 17,093.38 | -1.55% | 297,925 |
| Sep 1, 2026 | 17,300.00 | 17,415.00 | 17,250.00 | 17,400.00 | 17,362.81 | 0.58% | 364,704 |
| Aug 31, 2026 | 17,085.00 | 17,355.00 | 17,075.00 | 17,300.00 | 17,263.02 | -0.37% | 495,401 |
| Aug 28, 2026 | 17,395.00 | 17,505.00 | 17,305.00 | 17,365.00 | 17,327.88 | -0.49% | 404,660 |
| Aug 27, 2026 | 17,565.00 | 17,610.00 | 17,415.00 | 17,450.00 | 17,412.70 | 0.20% | 572,137 |
| Aug 26, 2026 | 17,320.00 | 17,510.00 | 17,300.00 | 17,415.00 | 17,377.78 | 0.58% | 515,803 |
| Aug 25, 2026 | 17,240.00 | 17,325.00 | 17,055.00 | 17,315.00 | 17,277.99 | -0.03% | 714,468 |
| Aug 24, 2026 | 17,555.00 | 17,685.00 | 17,275.00 | 17,320.00 | 17,282.98 | -2.40% | 806,757 |
| Aug 21, 2026 | 17,435.00 | 17,840.00 | 17,405.00 | 17,745.00 | 17,707.07 | 1.14% | 826,944 |
| Aug 20, 2026 | 17,290.00 | 17,585.00 | 17,200.00 | 17,545.00 | 17,507.50 | 2.57% | 768,471 |
| Aug 19, 2026 | 16,980.00 | 17,355.00 | 16,980.00 | 17,105.00 | 17,068.44 | -2.09% | 817,854 |
| Aug 18, 2026 | 17,775.00 | 17,840.00 | 17,400.00 | 17,470.00 | 17,432.66 | -0.63% | 915,035 |
| Aug 14, 2026 | 17,540.00 | 17,640.00 | 17,440.00 | 17,580.00 | 17,542.42 | 1.01% | 675,248 |
| Aug 13, 2026 | 17,370.00 | 17,525.00 | 17,355.00 | 17,405.00 | 17,367.80 | 1.36% | 590,919 |
| Aug 12, 2026 | 16,970.00 | 17,350.00 | 16,940.00 | 17,210.00 | 17,135.29 | 1.80% | 598,567 |
| Aug 11, 2026 | 16,690.00 | 16,990.00 | 16,605.00 | 16,905.00 | 16,831.62 | 1.29% | 737,157 |
| Aug 10, 2026 | 16,940.00 | 16,940.00 | 16,645.00 | 16,690.00 | 16,617.55 | -0.12% | 550,073 |
| Aug 7, 2026 | 16,690.00 | 16,870.00 | 16,655.00 | 16,710.00 | 16,637.47 | 0.36% | 583,396 |
| Aug 6, 2026 | 16,840.00 | 17,060.00 | 16,635.00 | 16,650.00 | 16,577.73 | -2.03% | 677,784 |
| Aug 5, 2026 | 17,060.00 | 17,180.00 | 16,955.00 | 16,995.00 | 16,921.23 | 0.56% | 734,634 |
| Aug 4, 2026 | 17,210.00 | 17,210.00 | 16,605.00 | 16,900.00 | 16,826.64 | 0.72% | 882,636 |
| Aug 3, 2026 | 16,995.00 | 17,000.00 | 16,780.00 | 16,780.00 | 16,707.16 | -3.01% | 792,036 |
| Jul 31, 2026 | 16,700.00 | 17,355.00 | 16,350.00 | 17,300.00 | 17,224.90 | 8.50% | 1,469,205 |
| Jul 30, 2026 | 15,920.00 | 16,375.00 | 15,730.00 | 15,945.00 | 15,875.79 | -0.62% | 1,228,652 |
| Jul 29, 2026 | 16,490.00 | 16,550.00 | 15,560.00 | 16,045.00 | 15,975.35 | -1.08% | 1,798,524 |
| Jul 28, 2026 | 16,780.00 | 16,780.00 | 16,220.00 | 16,220.00 | 16,149.59 | -4.42% | 784,375 |
| Jul 27, 2026 | 16,935.00 | 17,000.00 | 16,800.00 | 16,970.00 | 16,896.34 | 0.86% | 585,502 |
| Jul 24, 2026 | 17,155.00 | 17,185.00 | 16,815.00 | 16,825.00 | 16,751.97 | -2.58% | 664,877 |
| Jul 23, 2026 | 17,250.00 | 17,305.00 | 17,125.00 | 17,270.00 | 17,195.03 | 1.17% | 542,745 |
| Jul 22, 2026 | 17,400.00 | 17,400.00 | 17,060.00 | 17,070.00 | 16,995.90 | -0.06% | 708,982 |
| Jul 21, 2026 | 16,685.00 | 17,080.00 | 16,650.00 | 17,080.00 | 17,005.86 | 2.37% | 782,197 |
| Jul 20, 2026 | 16,600.00 | 16,950.00 | 16,585.00 | 16,685.00 | 16,612.57 | -1.45% | 888,999 |
| Jul 16, 2026 | 16,965.00 | 17,160.00 | 16,870.00 | 16,930.00 | 16,856.51 | -2.51% | 679,675 |
| Jul 15, 2026 | 17,360.00 | 17,475.00 | 17,220.00 | 17,365.00 | 17,289.62 | 1.91% | 695,698 |
| Jul 14, 2026 | 16,900.00 | 17,170.00 | 16,635.00 | 17,040.00 | 16,966.03 | 0.58% | 1,369,620 |