Samsung Asset Management Co. LTD. - Kodex US NASDAQ100 H ETF (KRX:449190)
South Korea · Delayed Price · Currency is KRW 23,000
-30 (-0.13%)
Last updated: Jun 4, 2026, 2:23 PM KST
KRX:449190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 22,955.00 | 23,060.00 | 22,920.00 | 23,015.00 | 23,015.00 | -0.07% | 394,440 |
| Jun 2, 2026 | 22,995.00 | 23,030.00 | 22,895.00 | 23,030.00 | 23,030.00 | -0.17% | 557,773 |
| Jun 1, 2026 | 23,000.00 | 23,095.00 | 22,995.00 | 23,070.00 | 23,070.00 | 0.79% | 323,405 |
| May 29, 2026 | 22,880.00 | 22,895.00 | 22,805.00 | 22,890.00 | 22,890.00 | 1.31% | 278,656 |
| May 28, 2026 | 22,630.00 | 22,710.00 | 22,470.00 | 22,595.00 | 22,595.00 | -0.55% | 453,995 |
| May 27, 2026 | 22,725.00 | 22,780.00 | 22,705.00 | 22,720.00 | 22,720.00 | 0.91% | 341,804 |
| May 26, 2026 | 22,520.00 | 22,545.00 | 22,475.00 | 22,515.00 | 22,515.00 | 0.92% | 382,416 |
| May 22, 2026 | 22,290.00 | 22,345.00 | 22,260.00 | 22,310.00 | 22,310.00 | 0.70% | 469,616 |
| May 21, 2026 | 22,030.00 | 22,215.00 | 22,010.00 | 22,155.00 | 22,155.00 | 1.23% | 347,402 |
| May 20, 2026 | 21,820.00 | 21,900.00 | 21,735.00 | 21,885.00 | 21,885.00 | 0.18% | 891,302 |
| May 19, 2026 | 21,970.00 | 22,015.00 | 21,790.00 | 21,845.00 | 21,845.00 | -0.14% | 623,806 |
| May 18, 2026 | 21,955.00 | 21,985.00 | 21,820.00 | 21,875.00 | 21,875.00 | -1.04% | 577,174 |
| May 15, 2026 | 22,380.00 | 22,420.00 | 22,055.00 | 22,105.00 | 22,105.00 | -1.07% | 585,955 |
| May 14, 2026 | 22,320.00 | 22,390.00 | 22,260.00 | 22,345.00 | 22,345.00 | 1.02% | 485,204 |
| May 13, 2026 | 21,930.00 | 22,140.00 | 21,930.00 | 22,120.00 | 22,120.00 | 0.25% | 513,929 |
| May 12, 2026 | 22,180.00 | 22,180.00 | 22,030.00 | 22,065.00 | 22,065.00 | -0.27% | 627,713 |
| May 11, 2026 | 22,080.00 | 22,175.00 | 22,050.00 | 22,125.00 | 22,125.00 | 1.82% | 464,104 |
| May 8, 2026 | 21,620.00 | 21,730.00 | 21,620.00 | 21,730.00 | 21,730.00 | 0.37% | 653,741 |
| May 7, 2026 | 21,595.00 | 21,665.00 | 21,585.00 | 21,650.00 | 21,650.00 | 1.36% | 468,412 |
| May 6, 2026 | 21,390.00 | 21,390.00 | 21,295.00 | 21,360.00 | 21,360.00 | 1.50% | 402,038 |
| May 4, 2026 | 20,955.00 | 21,085.00 | 20,945.00 | 21,045.00 | 21,045.00 | 2.51% | 441,889 |
| Apr 30, 2026 | 20,765.00 | 20,820.00 | 20,490.00 | 20,530.00 | 20,530.00 | -0.15% | 625,237 |
| Apr 29, 2026 | 20,540.00 | 20,590.00 | 20,500.00 | 20,560.00 | 20,560.00 | -0.39% | 379,218 |
| Apr 28, 2026 | 20,770.00 | 20,770.00 | 20,650.00 | 20,670.00 | 20,640.00 | -0.29% | 224,708 |
| Apr 27, 2026 | 20,655.00 | 20,790.00 | 20,650.00 | 20,730.00 | 20,699.91 | 1.44% | 492,384 |
| Apr 24, 2026 | 20,435.00 | 20,480.00 | 20,390.00 | 20,435.00 | 20,405.34 | 0.27% | 481,668 |
| Apr 23, 2026 | 20,450.00 | 20,455.00 | 20,255.00 | 20,380.00 | 20,350.42 | 0.69% | 480,824 |
| Apr 22, 2026 | 20,200.00 | 20,260.00 | 20,190.00 | 20,240.00 | 20,210.62 | -0.10% | 232,719 |
| Apr 21, 2026 | 20,210.00 | 20,265.00 | 20,205.00 | 20,260.00 | 20,230.60 | 0.75% | 381,553 |
| Apr 20, 2026 | 20,095.00 | 20,155.00 | 20,075.00 | 20,110.00 | 20,080.81 | 0.73% | 371,461 |
| Apr 17, 2026 | 19,975.00 | 19,990.00 | 19,945.00 | 19,965.00 | 19,936.02 | -0.05% | 727,859 |
| Apr 16, 2026 | 19,905.00 | 19,975.00 | 19,905.00 | 19,975.00 | 19,946.01 | 1.91% | 395,602 |
| Apr 15, 2026 | 19,610.00 | 19,650.00 | 19,590.00 | 19,600.00 | 19,571.55 | 1.55% | 618,408 |
| Apr 14, 2026 | 19,285.00 | 19,315.00 | 19,270.00 | 19,300.00 | 19,271.99 | 1.90% | 285,417 |
| Apr 13, 2026 | 18,820.00 | 18,940.00 | 18,815.00 | 18,940.00 | 18,912.51 | -0.53% | 210,216 |
| Apr 10, 2026 | 19,010.00 | 19,085.00 | 19,005.00 | 19,040.00 | 19,012.37 | 0.85% | 342,730 |
| Apr 9, 2026 | 18,890.00 | 18,905.00 | 18,845.00 | 18,880.00 | 18,852.60 | -0.66% | 229,314 |
| Apr 8, 2026 | 18,925.00 | 19,020.00 | 18,870.00 | 19,005.00 | 18,977.42 | 3.91% | 651,785 |
| Apr 7, 2026 | 18,340.00 | 18,385.00 | 18,230.00 | 18,290.00 | 18,263.45 | 0.05% | 274,950 |
| Apr 6, 2026 | 18,185.00 | 18,360.00 | 18,185.00 | 18,280.00 | 18,253.47 | 0.19% | 386,408 |
| Apr 3, 2026 | 18,255.00 | 18,297.00 | 18,230.00 | 18,245.00 | 18,218.52 | 1.70% | 306,981 |
| Apr 2, 2026 | 18,235.00 | 18,290.00 | 17,920.00 | 17,940.00 | 17,913.96 | -1.48% | 824,667 |
| Apr 1, 2026 | 18,120.00 | 18,210.00 | 18,075.00 | 18,210.00 | 18,183.57 | 3.58% | 545,408 |
| Mar 31, 2026 | 17,380.00 | 17,655.00 | 17,325.00 | 17,580.00 | 17,554.48 | -0.31% | 1,040,653 |
| Mar 30, 2026 | 17,565.00 | 17,770.00 | 17,430.00 | 17,635.00 | 17,609.40 | -2.38% | 673,528 |
| Mar 27, 2026 | 18,035.00 | 18,090.00 | 17,955.00 | 18,065.00 | 18,038.78 | -1.34% | 418,660 |
| Mar 26, 2026 | 18,355.00 | 18,420.00 | 18,280.00 | 18,310.00 | 18,283.43 | -0.25% | 319,924 |
| Mar 25, 2026 | 18,410.00 | 18,470.00 | 18,340.00 | 18,355.00 | 18,328.36 | 0.03% | 464,377 |
| Mar 24, 2026 | 18,425.00 | 18,430.00 | 18,240.00 | 18,350.00 | 18,323.37 | 1.72% | 509,662 |
| Mar 23, 2026 | 18,125.00 | 18,165.00 | 18,030.00 | 18,040.00 | 18,013.82 | -2.59% | 677,830 |