Samsung Kodex Korea China Semiconductor ETF (Synth) (KRX:450190)
South Korea · Delayed Price · Currency is KRW 51,215
-195 (-0.38%)
At close: Sep 23, 2026
KRX:450190 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 51,687.00 | 52,350.00 | 51,150.00 | 51,410.00 | 51,410.00 | 0.70% | 558 |
| Sep 21, 2026 | 50,565.00 | 51,405.00 | 50,285.00 | 51,055.00 | 51,055.00 | 2.09% | 369 |
| Sep 18, 2026 | 49,250.00 | 50,485.00 | 49,250.00 | 50,010.00 | 50,010.00 | 2.75% | 1,222 |
| Sep 17, 2026 | 48,675.00 | 48,985.00 | 48,335.00 | 48,670.00 | 48,670.00 | 0.46% | 94 |
| Sep 16, 2026 | 46,955.00 | 48,445.00 | 46,625.00 | 48,445.00 | 48,445.00 | 4.73% | 112 |
| Sep 15, 2026 | 46,425.00 | 46,515.00 | 45,995.00 | 46,255.00 | 46,255.00 | 0.55% | 9 |
| Sep 14, 2026 | 46,170.00 | 46,820.00 | 46,000.00 | 46,000.00 | 46,000.00 | -1.64% | 57 |
| Sep 11, 2026 | 47,860.00 | 47,920.00 | 46,765.00 | 46,765.00 | 46,765.00 | -3.80% | 16 |
| Sep 10, 2026 | 49,270.00 | 49,270.00 | 47,955.00 | 48,610.00 | 48,610.00 | -0.33% | 275 |
| Sep 9, 2026 | 49,230.00 | 49,230.00 | 48,165.00 | 48,770.00 | 48,770.00 | 1.67% | 346 |
| Sep 8, 2026 | 49,025.00 | 49,370.00 | 47,970.00 | 47,970.00 | 47,970.00 | -1.10% | 745 |
| Sep 7, 2026 | 46,665.00 | 48,545.00 | 46,665.00 | 48,505.00 | 48,505.00 | 3.94% | 1,754 |
| Sep 4, 2026 | 46,340.00 | 47,355.00 | 46,340.00 | 46,665.00 | 46,665.00 | 0.70% | 149 |
| Sep 3, 2026 | 47,100.00 | 48,415.00 | 46,340.00 | 46,340.00 | 46,340.00 | -1.61% | 454 |
| Sep 2, 2026 | 47,340.00 | 47,340.00 | 47,100.00 | 47,100.00 | 47,100.00 | -2.26% | 18 |
| Sep 1, 2026 | 48,475.00 | 48,475.00 | 48,190.00 | 48,190.00 | 48,190.00 | -0.75% | 16 |
| Aug 31, 2026 | 49,220.00 | 49,220.00 | 47,060.00 | 48,555.00 | 48,555.00 | -1.62% | 327 |
| Aug 28, 2026 | 49,355.00 | 49,355.00 | 49,120.00 | 49,355.00 | 49,355.00 | 0.25% | 34 |
| Aug 27, 2026 | 48,000.00 | 49,340.00 | 48,000.00 | 49,230.00 | 49,230.00 | 3.06% | 670 |
| Aug 26, 2026 | 47,750.00 | 48,075.00 | 47,365.00 | 47,770.00 | 47,770.00 | 0.04% | 895 |
| Aug 25, 2026 | 45,885.00 | 47,750.00 | 45,635.00 | 47,750.00 | 47,750.00 | 0.89% | 2,242 |
| Aug 24, 2026 | 48,680.00 | 48,680.00 | 47,330.00 | 47,330.00 | 47,330.00 | -3.33% | 304 |
| Aug 21, 2026 | 49,245.00 | 49,400.00 | 48,750.00 | 48,960.00 | 48,960.00 | -0.20% | 249 |
| Aug 20, 2026 | 48,620.00 | 50,040.00 | 48,620.00 | 49,060.00 | 49,060.00 | 3.43% | 661 |
| Aug 19, 2026 | 49,765.00 | 50,530.00 | 47,435.00 | 47,435.00 | 47,435.00 | -7.51% | 5,472 |
| Aug 18, 2026 | 51,600.00 | 53,700.00 | 51,175.00 | 51,285.00 | 51,285.00 | 0.95% | 1,844 |
| Aug 14, 2026 | 51,575.00 | 51,575.00 | 50,535.00 | 50,800.00 | 50,800.00 | -0.04% | 756 |
| Aug 13, 2026 | 49,660.00 | 51,555.00 | 49,660.00 | 50,820.00 | 50,820.00 | 2.36% | 7,771 |
| Aug 12, 2026 | 48,360.00 | 50,145.00 | 48,360.00 | 49,650.00 | 49,650.00 | 2.67% | 564 |
| Aug 11, 2026 | 47,835.00 | 48,790.00 | 47,835.00 | 48,360.00 | 48,360.00 | 1.10% | 2,157 |
| Aug 10, 2026 | 48,445.00 | 48,445.00 | 47,650.00 | 47,835.00 | 47,835.00 | 0.28% | 402 |
| Aug 7, 2026 | 47,680.00 | 47,760.00 | 47,015.00 | 47,700.00 | 47,700.00 | 0.51% | 198 |
| Aug 6, 2026 | 47,460.00 | 47,925.00 | 46,345.00 | 47,460.00 | 47,460.00 | -2.63% | 1,089 |
| Aug 5, 2026 | 45,830.00 | 49,175.00 | 45,830.00 | 48,740.00 | 48,740.00 | 5.20% | 942 |
| Aug 4, 2026 | 44,960.00 | 46,360.00 | 43,825.00 | 46,330.00 | 46,330.00 | 4.30% | 1,013 |
| Aug 3, 2026 | 47,415.00 | 47,415.00 | 44,315.00 | 44,420.00 | 44,420.00 | -7.83% | 1,649 |
| Jul 31, 2026 | 43,750.00 | 49,040.00 | 43,750.00 | 48,195.00 | 48,195.00 | 13.40% | 6,445 |
| Jul 30, 2026 | 43,795.00 | 44,940.00 | 42,400.00 | 42,500.00 | 42,500.00 | -5.33% | 434 |
| Jul 29, 2026 | 47,850.00 | 48,350.00 | 42,880.00 | 44,895.00 | 44,895.00 | -6.18% | 458 |
| Jul 28, 2026 | 51,680.00 | 51,680.00 | 47,850.00 | 47,850.00 | 47,850.00 | -8.35% | 715 |
| Jul 27, 2026 | 52,680.00 | 53,100.00 | 51,635.00 | 52,210.00 | 52,210.00 | 0.14% | 167 |
| Jul 24, 2026 | 53,140.00 | 53,200.00 | 51,965.00 | 52,135.00 | 52,135.00 | -3.13% | 136 |
| Jul 23, 2026 | 55,765.00 | 56,015.00 | 53,300.00 | 53,820.00 | 53,820.00 | -1.00% | 499 |
| Jul 22, 2026 | 55,265.00 | 57,815.00 | 54,365.00 | 54,365.00 | 54,365.00 | -0.58% | 2,951 |
| Jul 21, 2026 | 51,225.00 | 54,680.00 | 51,105.00 | 54,680.00 | 54,680.00 | 7.28% | 7,203 |
| Jul 20, 2026 | 55,350.00 | 55,350.00 | 50,515.00 | 50,970.00 | 50,970.00 | -7.92% | 1,573 |
| Jul 16, 2026 | 59,745.00 | 59,745.00 | 54,915.00 | 55,355.00 | 55,355.00 | -7.81% | 2,218 |
| Jul 15, 2026 | 59,740.00 | 62,210.00 | 59,635.00 | 60,045.00 | 60,045.00 | 2.15% | 4,269 |
| Jul 14, 2026 | 58,595.00 | 59,585.00 | 55,410.00 | 58,780.00 | 58,780.00 | 0.51% | 3,955 |
| Jul 13, 2026 | 62,900.00 | 63,185.00 | 58,480.00 | 58,480.00 | 58,480.00 | -8.83% | 3,515 |