Samsung Kodex Korea China Semiconductor ETF (Synth) (KRX:450190)
South Korea · Delayed Price · Currency is KRW 20,255
+110 (0.55%)
At close: Aug 29, 2025
KRX:450190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20,760.00 | 20,760.00 | 20,090.00 | 20,255.00 | - | 0.55% | 1,437 |
| Aug 28, 2025 | 19,745.00 | 20,405.00 | 19,680.00 | 20,145.00 | - | 1.13% | 183 |
| Aug 27, 2025 | 19,730.00 | 20,220.00 | 19,535.00 | 19,920.00 | - | 1.04% | 436 |
| Aug 26, 2025 | 19,260.00 | 19,870.00 | 19,260.00 | 19,715.00 | - | 0.97% | 1,272 |
| Aug 25, 2025 | 19,250.00 | 19,870.00 | 19,220.00 | 19,525.00 | - | 1.59% | 5,906 |
| Aug 22, 2025 | 18,100.00 | 19,220.00 | 18,100.00 | 19,220.00 | - | 6.04% | 364 |
| Aug 21, 2025 | 18,165.00 | 18,345.00 | 18,125.00 | 18,125.00 | - | 2.95% | 285 |
| Aug 20, 2025 | 17,695.00 | 17,695.00 | 17,605.00 | 17,605.00 | - | -1.68% | 17 |
| Aug 19, 2025 | 18,075.00 | 18,075.00 | 17,905.00 | 17,905.00 | - | -0.17% | 229 |
| Aug 18, 2025 | 17,935.00 | 17,935.00 | 17,935.00 | 17,935.00 | - | 0.28% | - |
| Aug 14, 2025 | 17,885.00 | 17,885.00 | 17,885.00 | 17,885.00 | - | - | 2 |
| Aug 13, 2025 | 17,745.00 | 17,885.00 | 17,725.00 | 17,885.00 | - | 2.03% | 1,946 |
| Aug 12, 2025 | 17,530.00 | 17,530.00 | 17,530.00 | 17,530.00 | - | 0.89% | - |
| Aug 11, 2025 | 17,210.00 | 17,380.00 | 17,210.00 | 17,375.00 | - | 0.84% | 111 |
| Aug 8, 2025 | 17,230.00 | 17,230.00 | 17,230.00 | 17,230.00 | - | - | - |
| Aug 7, 2025 | 17,230.00 | 17,230.00 | 17,230.00 | 17,230.00 | - | 1.06% | 1 |
| Aug 6, 2025 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | - | 0.29% | - |
| Aug 5, 2025 | 17,120.00 | 17,120.00 | 17,000.00 | 17,000.00 | - | - | 2 |
| Aug 4, 2025 | 16,895.00 | 17,000.00 | 16,895.00 | 17,000.00 | - | 0.44% | 2 |
| Aug 1, 2025 | 17,120.00 | 17,120.00 | 16,925.00 | 16,925.00 | - | -3.31% | 34 |
| Jul 31, 2025 | 17,460.00 | 17,505.00 | 17,435.00 | 17,505.00 | - | -0.14% | 24 |
| Jul 30, 2025 | 17,460.00 | 17,560.00 | 17,460.00 | 17,530.00 | - | 1.12% | 3 |
| Jul 29, 2025 | 17,270.00 | 17,335.00 | 17,210.00 | 17,335.00 | - | 0.38% | 28 |
| Jul 28, 2025 | 17,120.00 | 17,270.00 | 17,030.00 | 17,270.00 | - | 2.40% | 36 |
| Jul 25, 2025 | 16,865.00 | 16,865.00 | 16,865.00 | 16,865.00 | - | 0.06% | 69 |
| Jul 24, 2025 | 16,855.00 | 16,855.00 | 16,855.00 | 16,855.00 | - | -0.27% | - |
| Jul 23, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 0.36% | 20 |
| Jul 22, 2025 | 16,715.00 | 16,840.00 | 16,715.00 | 16,840.00 | - | -0.47% | 19 |
| Jul 21, 2025 | 16,980.00 | 16,980.00 | 16,920.00 | 16,920.00 | - | -0.38% | 40 |
| Jul 17, 2025 | 16,985.00 | 16,985.00 | 16,985.00 | 16,985.00 | - | -0.18% | - |
| Jul 16, 2025 | 17,010.00 | 17,130.00 | 17,010.00 | 17,015.00 | - | 0.12% | 44 |
| Jul 15, 2025 | 16,995.00 | 16,995.00 | 16,995.00 | 16,995.00 | - | 0.21% | 1 |
| Jul 14, 2025 | 16,850.00 | 16,960.00 | 16,850.00 | 16,960.00 | - | 0.80% | 5 |
| Jul 11, 2025 | 16,825.00 | 16,825.00 | 16,825.00 | 16,825.00 | - | 1.23% | - |
| Jul 10, 2025 | 16,620.00 | 16,620.00 | 16,620.00 | 16,620.00 | - | - | - |
| Jul 9, 2025 | 16,565.00 | 16,620.00 | 16,520.00 | 16,620.00 | - | 0.18% | 15 |
| Jul 8, 2025 | 16,590.00 | 16,590.00 | 16,590.00 | 16,590.00 | - | 0.42% | - |
| Jul 7, 2025 | 16,520.00 | 16,520.00 | 16,520.00 | 16,520.00 | - | -0.36% | - |
| Jul 4, 2025 | 16,580.00 | 16,580.00 | 16,580.00 | 16,580.00 | - | -0.21% | - |
| Jul 3, 2025 | 16,570.00 | 16,615.00 | 16,570.00 | 16,615.00 | - | 0.85% | 11 |
| Jul 2, 2025 | 16,475.00 | 16,475.00 | 16,475.00 | 16,475.00 | - | -1.20% | 1 |
| Jul 1, 2025 | 16,675.00 | 16,675.00 | 16,675.00 | 16,675.00 | - | -0.92% | 11 |
| Jun 30, 2025 | 16,820.00 | 16,830.00 | 16,820.00 | 16,830.00 | - | 0.06% | 115 |
| Jun 27, 2025 | 16,820.00 | 16,900.00 | 16,780.00 | 16,820.00 | - | - | 959 |
| Jun 26, 2025 | 16,590.00 | 17,000.00 | 16,590.00 | 16,820.00 | - | 0.39% | 197 |
| Jun 25, 2025 | 16,630.00 | 16,755.00 | 16,630.00 | 16,755.00 | - | 0.60% | 2 |
| Jun 24, 2025 | 16,430.00 | 16,655.00 | 16,430.00 | 16,655.00 | - | 3.19% | 65 |
| Jun 23, 2025 | 16,115.00 | 16,160.00 | 16,115.00 | 16,140.00 | - | 0.25% | 130 |
| Jun 20, 2025 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | - | 0.06% | - |
| Jun 19, 2025 | 16,090.00 | 16,090.00 | 16,090.00 | 16,090.00 | - | 0.12% | 5 |