Samsung Kodex Korea China New Energy Vehicles ETF (Synth) (KRX:450180)
South Korea · Delayed Price · Currency is KRW 10,105
-180 (-1.75%)
At close: Sep 23, 2026
KRX:450180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,285.00 | 10,285.00 | 10,105.00 | 10,105.00 | - | -1.75% | - |
| Sep 22, 2026 | 10,325.00 | 10,325.00 | 10,205.00 | 10,285.00 | 10,285.00 | -0.39% | 22 |
| Sep 21, 2026 | 10,265.00 | 10,330.00 | 10,265.00 | 10,325.00 | 10,325.00 | 0.58% | 27 |
| Sep 18, 2026 | 10,375.00 | 10,380.00 | 10,265.00 | 10,265.00 | 10,265.00 | -0.44% | 6 |
| Sep 17, 2026 | 10,265.00 | 10,310.00 | 10,265.00 | 10,310.00 | 10,310.00 | - | 6 |
| Sep 16, 2026 | 10,205.00 | 10,310.00 | 10,120.00 | 10,310.00 | 10,310.00 | -1.76% | 37 |
| Sep 15, 2026 | 10,295.00 | 10,495.00 | 10,295.00 | 10,495.00 | 10,495.00 | 1.94% | 4 |
| Sep 14, 2026 | 10,330.00 | 10,330.00 | 10,295.00 | 10,295.00 | 10,295.00 | -0.34% | 119 |
| Sep 11, 2026 | 10,480.00 | 10,480.00 | 10,135.00 | 10,330.00 | 10,330.00 | -2.87% | 716 |
| Sep 10, 2026 | 10,735.00 | 10,760.00 | 10,635.00 | 10,635.00 | 10,635.00 | -0.42% | 201 |
| Sep 9, 2026 | 10,560.00 | 10,760.00 | 10,555.00 | 10,680.00 | 10,680.00 | 1.14% | 104 |
| Sep 8, 2026 | 10,720.00 | 10,720.00 | 10,555.00 | 10,560.00 | 10,560.00 | -1.49% | 29 |
| Sep 7, 2026 | 10,790.00 | 10,790.00 | 10,720.00 | 10,720.00 | 10,720.00 | -1.52% | 30 |
| Sep 4, 2026 | 10,875.00 | 10,885.00 | 10,875.00 | 10,885.00 | 10,885.00 | 0.09% | 3 |
| Sep 3, 2026 | 10,680.00 | 10,875.00 | 10,680.00 | 10,875.00 | 10,875.00 | -1.72% | 218 |
| Sep 2, 2026 | 11,065.00 | 11,065.00 | 11,065.00 | 11,065.00 | 11,065.00 | -1.95% | - |
| Sep 1, 2026 | 11,185.00 | 11,285.00 | 11,185.00 | 11,285.00 | 11,285.00 | -0.04% | 9 |
| Aug 31, 2026 | 11,290.00 | 11,290.00 | 11,290.00 | 11,290.00 | 11,290.00 | -0.44% | 4 |
| Aug 28, 2026 | 11,340.00 | 11,340.00 | 11,340.00 | 11,340.00 | 11,340.00 | 0.49% | 4 |
| Aug 27, 2026 | 11,390.00 | 11,390.00 | 11,285.00 | 11,285.00 | 11,285.00 | 0.58% | 2 |
| Aug 26, 2026 | 11,180.00 | 11,230.00 | 11,180.00 | 11,220.00 | 11,220.00 | 0.36% | 12 |
| Aug 25, 2026 | 11,180.00 | 11,180.00 | 11,075.00 | 11,180.00 | 11,180.00 | -2.19% | 66 |
| Aug 24, 2026 | 11,040.00 | 11,530.00 | 10,985.00 | 11,430.00 | 11,430.00 | 3.53% | 129 |
| Aug 21, 2026 | 11,040.00 | 11,040.00 | 11,030.00 | 11,040.00 | 11,040.00 | -1.16% | 101 |
| Aug 20, 2026 | 11,325.00 | 11,325.00 | 11,170.00 | 11,170.00 | 11,170.00 | -1.15% | 26 |
| Aug 19, 2026 | 11,320.00 | 11,335.00 | 11,270.00 | 11,300.00 | 11,300.00 | -1.70% | 248 |
| Aug 18, 2026 | 11,810.00 | 12,020.00 | 11,445.00 | 11,495.00 | 11,495.00 | -2.63% | 198 |
| Aug 14, 2026 | 11,560.00 | 11,805.00 | 11,560.00 | 11,805.00 | 11,805.00 | 2.47% | 136 |
| Aug 13, 2026 | 11,540.00 | 11,540.00 | 11,520.00 | 11,520.00 | 11,520.00 | 0.92% | 114 |
| Aug 12, 2026 | 11,445.00 | 11,455.00 | 11,415.00 | 11,415.00 | 11,415.00 | -0.26% | 17 |
| Aug 11, 2026 | 11,555.00 | 11,555.00 | 11,425.00 | 11,445.00 | 11,445.00 | 0.62% | 136 |
| Aug 10, 2026 | 11,095.00 | 11,460.00 | 11,080.00 | 11,375.00 | 11,375.00 | 0.53% | 109 |
| Aug 7, 2026 | 11,270.00 | 11,315.00 | 11,150.00 | 11,315.00 | 11,315.00 | 2.31% | 104 |
| Aug 6, 2026 | 11,075.00 | 11,075.00 | 11,060.00 | 11,060.00 | 11,060.00 | -1.73% | 18 |
| Aug 5, 2026 | 11,150.00 | 11,255.00 | 11,150.00 | 11,255.00 | 11,255.00 | 1.86% | 14 |
| Aug 4, 2026 | 11,050.00 | 11,050.00 | 10,980.00 | 11,050.00 | 11,050.00 | 0.68% | 60 |
| Aug 3, 2026 | 10,940.00 | 10,975.00 | 10,940.00 | 10,975.00 | 10,975.00 | -0.32% | 5 |
| Jul 31, 2026 | 11,000.00 | 11,055.00 | 10,935.00 | 11,010.00 | 11,010.00 | 2.23% | 399 |
| Jul 30, 2026 | 10,570.00 | 10,780.00 | 10,570.00 | 10,770.00 | 10,770.00 | 1.89% | 14 |
| Jul 29, 2026 | 11,085.00 | 11,085.00 | 10,515.00 | 10,570.00 | 10,570.00 | -2.76% | 181 |
| Jul 28, 2026 | 10,980.00 | 11,005.00 | 10,865.00 | 10,870.00 | 10,870.00 | -3.85% | 24 |
| Jul 27, 2026 | 11,175.00 | 11,305.00 | 11,140.00 | 11,305.00 | 11,305.00 | 1.44% | 148 |
| Jul 24, 2026 | 11,365.00 | 11,365.00 | 11,145.00 | 11,145.00 | 11,145.00 | -2.49% | 843 |
| Jul 23, 2026 | 11,340.00 | 11,430.00 | 11,340.00 | 11,430.00 | 11,430.00 | 1.15% | 5 |
| Jul 22, 2026 | 11,305.00 | 11,335.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.85% | 1,017 |
| Jul 21, 2026 | 10,940.00 | 11,240.00 | 10,930.00 | 11,205.00 | 11,205.00 | 2.38% | 1,092 |
| Jul 20, 2026 | 11,500.00 | 11,500.00 | 10,945.00 | 10,945.00 | 10,945.00 | -4.83% | 138 |
| Jul 16, 2026 | 11,540.00 | 11,540.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.54% | 630 |
| Jul 15, 2026 | 11,265.00 | 11,745.00 | 11,265.00 | 11,680.00 | 11,680.00 | 3.68% | 3,312 |
| Jul 14, 2026 | 11,330.00 | 11,350.00 | 11,050.00 | 11,265.00 | 11,265.00 | -2.59% | 1,396 |