Samsung Kodex India Nifty 50 ETF (KRX:453810)
South Korea · Delayed Price · Currency is KRW 11,125
-10 (-0.09%)
At close: Sep 23, 2026
KRX:453810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,300.00 | 11,330.00 | 11,100.00 | 11,135.00 | 11,135.00 | -1.89% | 79,207 |
| Sep 21, 2026 | 11,310.00 | 11,380.00 | 11,280.00 | 11,350.00 | 11,350.00 | 0.35% | 44,457 |
| Sep 18, 2026 | 11,270.00 | 11,365.00 | 11,255.00 | 11,310.00 | 11,310.00 | 0.31% | 52,806 |
| Sep 17, 2026 | 11,105.00 | 11,280.00 | 11,100.00 | 11,275.00 | 11,275.00 | 1.62% | 80,724 |
| Sep 16, 2026 | 11,045.00 | 11,135.00 | 11,030.00 | 11,095.00 | 11,095.00 | -0.09% | 66,034 |
| Sep 15, 2026 | 11,070.00 | 11,150.00 | 11,040.00 | 11,105.00 | 11,105.00 | 0.59% | 89,528 |
| Sep 14, 2026 | 11,040.00 | 11,095.00 | 11,010.00 | 11,040.00 | 11,040.00 | 0.45% | 134,153 |
| Sep 11, 2026 | 11,035.00 | 11,060.00 | 10,950.00 | 10,990.00 | 10,990.00 | -0.41% | 123,173 |
| Sep 10, 2026 | 11,030.00 | 11,075.00 | 11,015.00 | 11,035.00 | 11,035.00 | -0.41% | 84,215 |
| Sep 9, 2026 | 11,200.00 | 11,205.00 | 11,055.00 | 11,080.00 | 11,080.00 | -1.47% | 116,489 |
| Sep 8, 2026 | 11,305.00 | 11,315.00 | 11,225.00 | 11,245.00 | 11,245.00 | -0.53% | 116,773 |
| Sep 7, 2026 | 11,500.00 | 11,535.00 | 11,305.00 | 11,305.00 | 11,305.00 | -2.04% | 86,778 |
| Sep 4, 2026 | 11,585.00 | 11,585.00 | 11,500.00 | 11,540.00 | 11,540.00 | -0.43% | 98,778 |
| Sep 3, 2026 | 11,525.00 | 11,595.00 | 11,505.00 | 11,590.00 | 11,590.00 | 0.56% | 165,122 |
| Sep 2, 2026 | 11,600.00 | 11,660.00 | 11,475.00 | 11,525.00 | 11,525.00 | -1.45% | 231,992 |
| Sep 1, 2026 | 11,610.00 | 11,720.00 | 11,575.00 | 11,695.00 | 11,695.00 | 0.65% | 134,479 |
| Aug 31, 2026 | 11,650.00 | 11,765.00 | 11,565.00 | 11,620.00 | 11,620.00 | -0.21% | 84,230 |
| Aug 28, 2026 | 11,735.00 | 11,735.00 | 11,625.00 | 11,645.00 | 11,645.00 | -0.77% | 98,631 |
| Aug 27, 2026 | 11,805.00 | 11,865.00 | 11,725.00 | 11,735.00 | 11,735.00 | -1.14% | 114,437 |
| Aug 26, 2026 | 11,805.00 | 11,955.00 | 11,805.00 | 11,870.00 | 11,870.00 | 1.11% | 72,580 |
| Aug 25, 2026 | 11,720.00 | 11,740.00 | 11,665.00 | 11,740.00 | 11,740.00 | -0.04% | 96,924 |
| Aug 24, 2026 | 11,800.00 | 11,830.00 | 11,695.00 | 11,745.00 | 11,745.00 | -0.42% | 120,317 |
| Aug 21, 2026 | 11,865.00 | 11,865.00 | 11,735.00 | 11,795.00 | 11,795.00 | -0.63% | 94,964 |
| Aug 20, 2026 | 11,820.00 | 11,905.00 | 11,770.00 | 11,870.00 | 11,870.00 | 0.34% | 165,833 |
| Aug 19, 2026 | 12,010.00 | 12,010.00 | 11,800.00 | 11,830.00 | 11,830.00 | -1.50% | 125,558 |
| Aug 18, 2026 | 12,050.00 | 12,110.00 | 11,955.00 | 12,010.00 | 12,010.00 | -0.87% | 149,232 |
| Aug 14, 2026 | 12,165.00 | 12,200.00 | 11,600.00 | 12,115.00 | 12,115.00 | -0.41% | 129,673 |
| Aug 13, 2026 | 12,130.00 | 12,195.00 | 12,110.00 | 12,165.00 | 12,165.00 | 0.29% | 123,442 |
| Aug 12, 2026 | 12,195.00 | 12,240.00 | 12,100.00 | 12,130.00 | 12,130.00 | -0.53% | 183,491 |
| Aug 11, 2026 | 12,275.00 | 12,340.00 | 12,155.00 | 12,195.00 | 12,195.00 | -0.69% | 151,869 |
| Aug 10, 2026 | 12,300.00 | 12,305.00 | 12,240.00 | 12,280.00 | 12,280.00 | -0.24% | 62,665 |
| Aug 7, 2026 | 12,350.00 | 12,410.00 | 12,250.00 | 12,310.00 | 12,310.00 | -0.36% | 134,812 |
| Aug 6, 2026 | 12,380.00 | 12,410.00 | 12,285.00 | 12,355.00 | 12,355.00 | -0.20% | 81,948 |
| Aug 5, 2026 | 12,430.00 | 12,505.00 | 12,360.00 | 12,380.00 | 12,380.00 | -0.08% | 165,174 |
| Aug 4, 2026 | 12,450.00 | 12,455.00 | 12,355.00 | 12,390.00 | 12,390.00 | -0.08% | 128,982 |
| Aug 3, 2026 | 12,385.00 | 12,435.00 | 12,275.00 | 12,400.00 | 12,400.00 | 1.06% | 97,316 |
| Jul 31, 2026 | 12,140.00 | 12,340.00 | 12,110.00 | 12,270.00 | 12,270.00 | 0.78% | 72,939 |
| Jul 30, 2026 | 12,185.00 | 12,285.00 | 12,165.00 | 12,175.00 | 12,175.00 | -0.52% | 90,879 |
| Jul 29, 2026 | 12,405.00 | 12,465.00 | 12,265.00 | 12,315.00 | 12,239.00 | -0.20% | 143,833 |
| Jul 28, 2026 | 12,310.00 | 12,410.00 | 12,285.00 | 12,340.00 | 12,263.85 | 0.24% | 119,489 |
| Jul 27, 2026 | 12,170.00 | 12,355.00 | 12,100.00 | 12,310.00 | 12,234.03 | 1.23% | 130,358 |
| Jul 24, 2026 | 12,245.00 | 12,245.00 | 12,110.00 | 12,160.00 | 12,084.96 | -1.10% | 198,657 |
| Jul 23, 2026 | 12,340.00 | 12,405.00 | 12,250.00 | 12,295.00 | 12,219.12 | -1.40% | 119,733 |
| Jul 22, 2026 | 12,500.00 | 12,555.00 | 12,435.00 | 12,470.00 | 12,393.04 | 0.16% | 152,889 |
| Jul 21, 2026 | 12,460.00 | 12,535.00 | 12,400.00 | 12,450.00 | 12,373.17 | -0.36% | 81,759 |
| Jul 20, 2026 | 12,520.00 | 12,730.00 | 12,475.00 | 12,495.00 | 12,417.89 | -0.20% | 214,983 |
| Jul 16, 2026 | 12,590.00 | 12,590.00 | 12,500.00 | 12,520.00 | 12,442.73 | -0.60% | 84,250 |
| Jul 15, 2026 | 12,600.00 | 12,660.00 | 12,500.00 | 12,595.00 | 12,517.27 | -0.04% | 271,091 |
| Jul 14, 2026 | 12,745.00 | 12,745.00 | 12,525.00 | 12,600.00 | 12,522.24 | -1.41% | 168,164 |
| Jul 13, 2026 | 12,850.00 | 12,885.00 | 12,720.00 | 12,780.00 | 12,701.13 | -0.74% | 216,492 |