Samsung Asset Management Co. LTD. - Kodex US NASDAQ100 H ETF (KRX:449190)
South Korea · Delayed Price · Currency is KRW 18,680
-335 (-1.76%)
At close: Feb 6, 2026
KRX:449190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 19,660.00 | 19,665.00 | 19,600.00 | 19,625.00 | 19,595.59 | -0.15% | 163,720 |
| Dec 26, 2025 | 19,665.00 | 19,685.00 | 19,640.00 | 19,655.00 | 19,625.55 | 0.26% | 235,148 |
| Dec 24, 2025 | 19,585.00 | 19,615.00 | 19,575.00 | 19,605.00 | 19,575.62 | 0.59% | 224,925 |
| Dec 23, 2025 | 19,515.00 | 19,550.00 | 19,490.00 | 19,490.00 | 19,460.79 | -0.05% | 452,760 |
| Dec 22, 2025 | 19,500.00 | 19,520.00 | 19,475.00 | 19,500.00 | 19,470.78 | 1.54% | 168,176 |
| Dec 19, 2025 | 19,170.00 | 19,230.00 | 19,140.00 | 19,205.00 | 19,176.22 | 1.19% | 171,583 |
| Dec 18, 2025 | 18,945.00 | 18,995.00 | 18,910.00 | 18,980.00 | 18,951.56 | -1.61% | 586,025 |
| Dec 17, 2025 | 19,225.00 | 19,300.00 | 19,190.00 | 19,290.00 | 19,261.09 | 1.15% | 192,314 |
| Dec 16, 2025 | 19,220.00 | 19,225.00 | 19,050.00 | 19,070.00 | 19,041.42 | -1.57% | 370,768 |
| Dec 15, 2025 | 19,290.00 | 19,385.00 | 19,290.00 | 19,375.00 | 19,345.97 | -1.65% | 196,690 |
| Dec 12, 2025 | 19,645.00 | 19,700.00 | 19,645.00 | 19,700.00 | 19,670.48 | 0.95% | 405,508 |
| Dec 11, 2025 | 19,710.00 | 19,725.00 | 19,455.00 | 19,515.00 | 19,485.76 | -0.91% | 669,855 |
| Dec 10, 2025 | 19,660.00 | 19,700.00 | 19,645.00 | 19,695.00 | 19,665.49 | 0.20% | 119,348 |
| Dec 9, 2025 | 19,715.00 | 19,715.00 | 19,645.00 | 19,655.00 | 19,625.55 | -0.58% | 207,756 |
| Dec 8, 2025 | 19,730.00 | 19,770.00 | 19,685.00 | 19,770.00 | 19,740.37 | 0.33% | 138,733 |
| Dec 5, 2025 | 19,630.00 | 19,705.00 | 19,610.00 | 19,705.00 | 19,675.47 | 0.28% | 264,771 |
| Dec 4, 2025 | 19,650.00 | 19,655.00 | 19,615.00 | 19,650.00 | 19,620.55 | - | 154,006 |
| Dec 3, 2025 | 19,620.00 | 19,670.00 | 19,585.00 | 19,650.00 | 19,620.55 | 1.24% | 153,160 |
| Dec 2, 2025 | 19,440.00 | 19,485.00 | 19,410.00 | 19,410.00 | 19,380.91 | 0.28% | 159,565 |
| Dec 1, 2025 | 19,490.00 | 19,510.00 | 19,300.00 | 19,355.00 | 19,326.00 | -0.49% | 350,893 |
| Nov 28, 2025 | 19,390.00 | 19,450.00 | 19,390.00 | 19,450.00 | 19,420.85 | 0.34% | 166,871 |
| Nov 27, 2025 | 19,380.00 | 19,405.00 | 19,375.00 | 19,385.00 | 19,355.95 | 0.47% | 138,628 |
| Nov 26, 2025 | 19,210.00 | 19,295.00 | 19,195.00 | 19,295.00 | 19,266.09 | 1.13% | 204,954 |