Samsung Asset Management Co. LTD. - Kodex US NASDAQ100 H ETF (KRX:449190)
South Korea · Delayed Price · Currency is KRW 23,125
+200 (0.87%)
At close: Sep 23, 2026
KRX:449190 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23,105.00 | 23,130.00 | 23,055.00 | 23,125.00 | - | 0.87% | 233,297 |
| Sep 22, 2026 | 22,995.00 | 23,030.00 | 22,795.00 | 22,925.00 | 22,925.00 | 2.09% | 643,063 |
| Sep 21, 2026 | 22,380.00 | 22,460.00 | 22,375.00 | 22,455.00 | 22,455.00 | 0.81% | 156,934 |
| Sep 18, 2026 | 22,115.00 | 22,275.00 | 22,090.00 | 22,275.00 | 22,275.00 | 1.64% | 117,421 |
| Sep 17, 2026 | 21,945.00 | 21,950.00 | 21,860.00 | 21,915.00 | 21,915.00 | 0.37% | 367,018 |
| Sep 16, 2026 | 21,810.00 | 21,860.00 | 21,755.00 | 21,835.00 | 21,835.00 | -0.18% | 189,265 |
| Sep 15, 2026 | 21,920.00 | 21,965.00 | 21,825.00 | 21,875.00 | 21,875.00 | 0.23% | 231,996 |
| Sep 14, 2026 | 21,820.00 | 21,870.00 | 21,795.00 | 21,825.00 | 21,825.00 | -0.71% | 127,518 |
| Sep 11, 2026 | 21,850.00 | 22,045.00 | 21,825.00 | 21,980.00 | 21,980.00 | -0.77% | 249,422 |
| Sep 10, 2026 | 22,145.00 | 22,180.00 | 22,075.00 | 22,150.00 | 22,150.00 | -0.45% | 258,198 |
| Sep 9, 2026 | 22,175.00 | 22,280.00 | 22,170.00 | 22,250.00 | 22,250.00 | 0.09% | 188,471 |
| Sep 8, 2026 | 22,250.00 | 22,380.00 | 22,220.00 | 22,230.00 | 22,230.00 | -0.27% | 193,762 |
| Sep 7, 2026 | 22,215.00 | 22,290.00 | 22,195.00 | 22,290.00 | 22,290.00 | 0.11% | 229,984 |
| Sep 4, 2026 | 22,155.00 | 22,285.00 | 22,155.00 | 22,265.00 | 22,265.00 | 1.55% | 294,154 |
| Sep 3, 2026 | 21,920.00 | 21,985.00 | 21,840.00 | 21,925.00 | 21,925.00 | 0.55% | 234,968 |
| Sep 2, 2026 | 21,900.00 | 21,915.00 | 21,795.00 | 21,805.00 | 21,805.00 | -1.71% | 220,140 |
| Sep 1, 2026 | 22,175.00 | 22,215.00 | 22,110.00 | 22,185.00 | 22,185.00 | 0.05% | 241,903 |
| Aug 31, 2026 | 22,015.00 | 22,175.00 | 21,990.00 | 22,175.00 | 22,175.00 | -0.29% | 176,446 |
| Aug 28, 2026 | 22,220.00 | 22,315.00 | 22,220.00 | 22,240.00 | 22,240.00 | 0.66% | 239,729 |
| Aug 27, 2026 | 22,280.00 | 22,280.00 | 22,070.00 | 22,095.00 | 22,095.00 | 0.71% | 157,784 |
| Aug 26, 2026 | 21,935.00 | 21,990.00 | 21,850.00 | 21,940.00 | 21,940.00 | -0.09% | 125,030 |
| Aug 25, 2026 | 21,840.00 | 21,965.00 | 21,780.00 | 21,960.00 | 21,960.00 | 0.30% | 114,616 |
| Aug 24, 2026 | 22,105.00 | 22,125.00 | 21,870.00 | 21,895.00 | 21,895.00 | -0.66% | 156,877 |
| Aug 21, 2026 | 21,985.00 | 22,060.00 | 21,980.00 | 22,040.00 | 22,040.00 | -0.94% | 308,503 |
| Aug 20, 2026 | 22,225.00 | 22,270.00 | 22,195.00 | 22,250.00 | 22,250.00 | 0.59% | 371,142 |
| Aug 19, 2026 | 22,150.00 | 22,210.00 | 22,070.00 | 22,120.00 | 22,120.00 | -1.18% | 235,413 |
| Aug 18, 2026 | 22,570.00 | 22,590.00 | 22,330.00 | 22,385.00 | 22,385.00 | -1.04% | 289,076 |
| Aug 14, 2026 | 22,660.00 | 22,680.00 | 22,585.00 | 22,620.00 | 22,620.00 | 0.91% | 158,000 |
| Aug 13, 2026 | 22,340.00 | 22,445.00 | 22,340.00 | 22,415.00 | 22,415.00 | 0.58% | 223,612 |
| Aug 12, 2026 | 22,245.00 | 22,295.00 | 22,215.00 | 22,285.00 | 22,285.00 | -0.20% | 201,704 |
| Aug 11, 2026 | 22,260.00 | 22,390.00 | 22,250.00 | 22,330.00 | 22,330.00 | -0.49% | 264,164 |
| Aug 10, 2026 | 22,355.00 | 22,470.00 | 22,340.00 | 22,440.00 | 22,440.00 | 1.20% | 274,570 |
| Aug 7, 2026 | 22,170.00 | 22,220.00 | 22,095.00 | 22,175.00 | 22,175.00 | 0.20% | 169,542 |
| Aug 6, 2026 | 22,185.00 | 22,195.00 | 22,065.00 | 22,130.00 | 22,130.00 | -1.38% | 405,228 |
| Aug 5, 2026 | 22,370.00 | 22,480.00 | 22,330.00 | 22,440.00 | 22,440.00 | 2.96% | 512,441 |
| Aug 4, 2026 | 21,700.00 | 21,805.00 | 21,605.00 | 21,795.00 | 21,795.00 | 1.56% | 196,787 |
| Aug 3, 2026 | 21,435.00 | 21,515.00 | 21,380.00 | 21,460.00 | 21,460.00 | 0.09% | 223,762 |
| Jul 31, 2026 | 21,320.00 | 21,460.00 | 21,290.00 | 21,440.00 | 21,440.00 | 4.13% | 388,653 |
| Jul 30, 2026 | 20,635.00 | 20,755.00 | 20,535.00 | 20,590.00 | 20,590.00 | -1.19% | 952,328 |
| Jul 29, 2026 | 21,060.00 | 21,145.00 | 20,730.00 | 20,870.00 | 20,837.00 | -0.24% | 391,290 |
| Jul 28, 2026 | 21,130.00 | 21,150.00 | 20,870.00 | 20,920.00 | 20,886.92 | -2.83% | 491,311 |
| Jul 27, 2026 | 21,535.00 | 21,550.00 | 21,405.00 | 21,530.00 | 21,495.96 | 0.58% | 187,080 |
| Jul 24, 2026 | 21,495.00 | 21,545.00 | 21,350.00 | 21,405.00 | 21,371.15 | -1.92% | 281,363 |
| Jul 23, 2026 | 21,845.00 | 21,965.00 | 21,775.00 | 21,825.00 | 21,790.49 | 0.05% | 406,588 |
| Jul 22, 2026 | 21,990.00 | 22,015.00 | 21,815.00 | 21,815.00 | 21,780.51 | -0.11% | 174,277 |
| Jul 21, 2026 | 21,575.00 | 21,865.00 | 21,535.00 | 21,840.00 | 21,805.47 | 1.13% | 303,739 |
| Jul 20, 2026 | 21,645.00 | 21,730.00 | 21,580.00 | 21,595.00 | 21,560.85 | -3.05% | 348,794 |
| Jul 16, 2026 | 22,275.00 | 22,350.00 | 22,190.00 | 22,275.00 | 22,239.78 | -1.11% | 280,930 |
| Jul 15, 2026 | 22,400.00 | 22,540.00 | 22,370.00 | 22,525.00 | 22,489.38 | 1.44% | 210,646 |
| Jul 14, 2026 | 22,045.00 | 22,225.00 | 21,965.00 | 22,205.00 | 22,169.89 | -0.09% | 243,515 |