Samsung Asset Management Co. LTD. - Kodex US NASDAQ100 H ETF (KRX:449190)
South Korea · Delayed Price · Currency is KRW 18,970
+295 (1.58%)
At close: Mar 18, 2026
KRX:449190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 18,760.00 | 18,760.00 | 18,640.00 | 18,675.00 | 18,675.00 | 0.05% | 206,748 |
| Mar 16, 2026 | 18,605.00 | 18,680.00 | 18,595.00 | 18,665.00 | 18,665.00 | - | 247,379 |
| Mar 13, 2026 | 18,650.00 | 18,755.00 | 18,615.00 | 18,665.00 | 18,665.00 | -0.98% | 218,439 |
| Mar 12, 2026 | 18,850.00 | 18,890.00 | 18,780.00 | 18,850.00 | 18,850.00 | -0.87% | 242,263 |
| Mar 11, 2026 | 19,030.00 | 19,100.00 | 19,005.00 | 19,015.00 | 19,015.00 | 0.24% | 345,590 |
| Mar 10, 2026 | 18,895.00 | 19,000.00 | 18,865.00 | 18,970.00 | 18,970.00 | 2.73% | 299,452 |
| Mar 9, 2026 | 18,420.00 | 18,480.00 | 18,245.00 | 18,465.00 | 18,465.00 | -3.30% | 652,821 |
| Mar 6, 2026 | 19,035.00 | 19,110.00 | 19,030.00 | 19,095.00 | 19,095.00 | 0.45% | 315,107 |
| Mar 5, 2026 | 19,125.00 | 19,185.00 | 18,990.00 | 19,010.00 | 19,010.00 | 1.88% | 703,495 |
| Mar 4, 2026 | 18,810.00 | 18,865.00 | 18,615.00 | 18,660.00 | 18,660.00 | -1.03% | 483,064 |
| Mar 3, 2026 | 18,970.00 | 18,990.00 | 18,810.00 | 18,855.00 | 18,855.00 | -0.79% | 794,570 |
| Feb 27, 2026 | 18,985.00 | 19,055.00 | 18,975.00 | 19,005.00 | 19,005.00 | -1.32% | 337,080 |
| Feb 26, 2026 | 19,235.00 | 19,275.00 | 19,215.00 | 19,260.00 | 19,260.00 | 1.10% | 480,275 |
| Feb 25, 2026 | 19,030.00 | 19,105.00 | 19,015.00 | 19,050.00 | 19,050.00 | 0.85% | 281,065 |
| Feb 24, 2026 | 18,870.00 | 18,925.00 | 18,845.00 | 18,890.00 | 18,890.00 | -0.05% | 210,945 |
| Feb 23, 2026 | 18,970.00 | 18,980.00 | 18,865.00 | 18,900.00 | 18,900.00 | -0.34% | 436,839 |
| Feb 20, 2026 | 18,925.00 | 18,975.00 | 18,900.00 | 18,965.00 | 18,965.00 | -0.24% | 181,527 |
| Feb 19, 2026 | 18,925.00 | 19,015.00 | 18,925.00 | 19,010.00 | 19,010.00 | 1.31% | 264,082 |
| Feb 13, 2026 | 18,865.00 | 18,897.00 | 18,765.00 | 18,765.00 | 18,765.00 | -2.52% | 642,522 |
| Feb 12, 2026 | 19,150.00 | 19,260.00 | 19,150.00 | 19,250.00 | 19,250.00 | 0.23% | 195,615 |
| Feb 11, 2026 | 19,220.00 | 19,255.00 | 19,200.00 | 19,205.00 | 19,205.00 | -0.18% | 106,126 |
| Feb 10, 2026 | 19,240.00 | 19,265.00 | 19,205.00 | 19,240.00 | 19,240.00 | 0.63% | 141,385 |
| Feb 9, 2026 | 19,190.00 | 19,255.00 | 19,115.00 | 19,120.00 | 19,120.00 | 2.36% | 375,420 |
| Feb 6, 2026 | 18,500.00 | 18,690.00 | 18,410.00 | 18,680.00 | 18,680.00 | -1.76% | 748,195 |
| Feb 5, 2026 | 19,040.00 | 19,115.00 | 18,930.00 | 19,015.00 | 19,015.00 | -1.68% | 554,928 |
| Feb 4, 2026 | 19,320.00 | 19,355.00 | 19,280.00 | 19,340.00 | 19,340.00 | -2.05% | 500,783 |
| Feb 3, 2026 | 19,695.00 | 19,750.00 | 19,675.00 | 19,745.00 | 19,745.00 | 2.95% | 256,042 |
| Feb 2, 2026 | 19,375.00 | 19,485.00 | 19,135.00 | 19,180.00 | 19,180.00 | -2.09% | 438,574 |
| Jan 30, 2026 | 19,730.00 | 19,745.00 | 19,545.00 | 19,590.00 | 19,590.00 | -1.76% | 416,749 |
| Jan 29, 2026 | 19,890.00 | 19,950.00 | 19,805.00 | 19,940.00 | 19,940.00 | -0.40% | 302,625 |
| Jan 28, 2026 | 19,895.00 | 20,020.00 | 19,875.00 | 20,020.00 | 19,990.00 | 1.11% | 408,651 |
| Jan 27, 2026 | 19,670.00 | 19,800.00 | 19,670.00 | 19,800.00 | 19,770.33 | 1.33% | 235,953 |
| Jan 26, 2026 | 19,460.00 | 19,550.00 | 19,435.00 | 19,540.00 | 19,510.72 | -0.15% | 269,426 |
| Jan 23, 2026 | 19,475.00 | 19,575.00 | 19,470.00 | 19,570.00 | 19,540.67 | 0.90% | 175,917 |
| Jan 22, 2026 | 19,430.00 | 19,480.00 | 19,385.00 | 19,395.00 | 19,365.94 | 1.07% | 201,145 |
| Jan 21, 2026 | 19,120.00 | 19,195.00 | 19,110.00 | 19,190.00 | 19,161.24 | -0.34% | 232,238 |
| Jan 20, 2026 | 19,310.00 | 19,345.00 | 19,250.00 | 19,255.00 | 19,226.15 | -0.39% | 230,664 |
| Jan 19, 2026 | 19,480.00 | 19,480.00 | 19,295.00 | 19,330.00 | 19,301.03 | -1.53% | 337,642 |
| Jan 16, 2026 | 19,560.00 | 19,630.00 | 19,560.00 | 19,630.00 | 19,600.58 | 0.46% | 150,801 |
| Jan 15, 2026 | 19,470.00 | 19,540.00 | 19,430.00 | 19,540.00 | 19,510.72 | -0.56% | 288,764 |
| Jan 14, 2026 | 19,670.00 | 19,710.00 | 19,640.00 | 19,650.00 | 19,620.55 | -0.23% | 155,619 |
| Jan 13, 2026 | 19,670.00 | 19,700.00 | 19,640.00 | 19,695.00 | 19,665.49 | 0.82% | 306,949 |
| Jan 12, 2026 | 19,665.00 | 19,690.00 | 19,510.00 | 19,535.00 | 19,505.73 | 0.08% | 242,296 |
| Jan 9, 2026 | 19,500.00 | 19,530.00 | 19,470.00 | 19,520.00 | 19,490.75 | 0.05% | 202,720 |
| Jan 8, 2026 | 19,620.00 | 19,635.00 | 19,505.00 | 19,510.00 | 19,480.76 | -0.46% | 308,892 |
| Jan 7, 2026 | 19,620.00 | 19,637.00 | 19,585.00 | 19,600.00 | 19,570.63 | 0.54% | 230,323 |
| Jan 6, 2026 | 19,425.00 | 19,505.00 | 19,415.00 | 19,495.00 | 19,465.79 | 0.65% | 240,874 |
| Jan 5, 2026 | 19,360.00 | 19,385.00 | 19,330.00 | 19,370.00 | 19,340.97 | -0.59% | 230,776 |
| Jan 2, 2026 | 19,380.00 | 19,485.00 | 19,370.00 | 19,485.00 | 19,455.80 | -0.23% | 249,687 |
| Dec 30, 2025 | 19,535.00 | 19,560.00 | 19,515.00 | 19,530.00 | 19,500.73 | -0.48% | 141,181 |