Samsung Kodex Us Dollar Sofr Active ETF (KRX:455030)
South Korea · Delayed Price · Currency is KRW 11,980
+50 (0.42%)
Last updated: Aug 26, 2025
KRX:455030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 12,025.00 | 12,030.00 | 12,010.00 | 12,025.00 | - | - | 66,401 |
| Aug 26, 2025 | 11,985.00 | 12,030.00 | 11,945.00 | 12,025.00 | - | 0.80% | 25,718 |
| Aug 25, 2025 | 11,930.00 | 11,960.00 | 11,925.00 | 11,930.00 | - | -0.54% | 58,652 |
| Aug 22, 2025 | 12,055.00 | 12,060.00 | 11,980.00 | 11,995.00 | - | -0.33% | 58,882 |
| Aug 21, 2025 | 12,040.00 | 12,050.00 | 12,010.00 | 12,035.00 | - | - | 144,784 |
| Aug 20, 2025 | 11,985.00 | 12,055.00 | 11,985.00 | 12,035.00 | - | 0.54% | 72,102 |
| Aug 19, 2025 | 11,930.00 | 11,980.00 | 11,930.00 | 11,970.00 | - | 0.50% | 65,066 |
| Aug 18, 2025 | 11,950.00 | 11,955.00 | 11,900.00 | 11,910.00 | - | 0.13% | 68,969 |
| Aug 14, 2025 | 11,865.00 | 11,920.00 | 11,860.00 | 11,895.00 | - | 0.04% | 37,409 |
| Aug 13, 2025 | 11,910.00 | 11,925.00 | 11,890.00 | 11,890.00 | - | -0.50% | 42,372 |
| Aug 12, 2025 | 11,960.00 | 11,980.00 | 11,940.00 | 11,950.00 | - | 0.04% | 38,522 |
| Aug 11, 2025 | 11,940.00 | 11,960.00 | 11,915.00 | 11,945.00 | - | 0.04% | 59,662 |
| Aug 8, 2025 | 11,885.00 | 11,950.00 | 11,865.00 | 11,940.00 | - | 0.46% | 51,229 |
| Aug 7, 2025 | 11,925.00 | 11,940.00 | 11,870.00 | 11,885.00 | - | -0.59% | 56,959 |
| Aug 6, 2025 | 11,940.00 | 11,970.00 | 11,925.00 | 11,955.00 | - | 0.17% | 42,737 |
| Aug 5, 2025 | 11,915.00 | 11,955.00 | 11,865.00 | 11,935.00 | - | 0.17% | 60,526 |
| Aug 4, 2025 | 11,930.00 | 11,945.00 | 11,880.00 | 11,915.00 | - | -0.91% | 284,793 |
| Aug 1, 2025 | 11,970.00 | 12,050.00 | 11,970.00 | 12,025.00 | - | 1.01% | 145,068 |
| Jul 31, 2025 | 11,945.00 | 11,995.00 | 11,905.00 | 11,905.00 | - | 0.13% | 39,380 |
| Jul 30, 2025 | 11,915.00 | 11,925.00 | 11,840.00 | 11,890.00 | - | -0.67% | 78,036 |
| Jul 29, 2025 | 11,975.00 | 11,995.00 | 11,960.00 | 11,970.00 | - | 0.72% | 47,957 |
| Jul 28, 2025 | 11,870.00 | 11,900.00 | 11,855.00 | 11,885.00 | - | 0.21% | 44,717 |
| Jul 25, 2025 | 11,820.00 | 11,870.00 | 11,795.00 | 11,860.00 | - | 0.72% | 40,294 |
| Jul 24, 2025 | 11,835.00 | 11,845.00 | 11,755.00 | 11,775.00 | - | -0.93% | 61,311 |
| Jul 23, 2025 | 11,915.00 | 11,915.00 | 11,845.00 | 11,885.00 | - | -0.54% | 46,946 |
| Jul 22, 2025 | 11,920.00 | 11,955.00 | 11,905.00 | 11,950.00 | - | -0.04% | 38,429 |
| Jul 21, 2025 | 11,985.00 | 11,995.00 | 11,955.00 | 11,955.00 | - | -0.25% | 91,923 |
| Jul 18, 2025 | 11,970.00 | 11,995.00 | 11,955.00 | 11,985.00 | - | 0.04% | 79,817 |
| Jul 17, 2025 | 11,925.00 | 11,980.00 | 11,925.00 | 11,980.00 | - | 0.50% | 45,860 |
| Jul 16, 2025 | 11,915.00 | 11,955.00 | 11,915.00 | 11,920.00 | - | 0.42% | 78,704 |
| Jul 15, 2025 | 11,885.00 | 11,920.00 | 11,870.00 | 11,870.00 | - | -0.04% | 83,661 |
| Jul 14, 2025 | 11,825.00 | 11,875.00 | 11,820.00 | 11,875.00 | - | 0.42% | 51,209 |
| Jul 11, 2025 | 11,800.00 | 11,835.00 | 11,787.00 | 11,825.00 | - | 0.25% | 37,357 |
| Jul 10, 2025 | 11,820.00 | 11,820.00 | 11,775.00 | 11,795.00 | - | -0.25% | 27,267 |
| Jul 9, 2025 | 11,785.00 | 11,825.00 | 11,785.00 | 11,825.00 | - | 0.55% | 39,196 |
| Jul 8, 2025 | 11,785.00 | 11,795.00 | 11,730.00 | 11,760.00 | - | 0.09% | 43,044 |
| Jul 7, 2025 | 11,710.00 | 11,765.00 | 11,695.00 | 11,750.00 | - | 0.47% | 71,179 |
| Jul 4, 2025 | 11,710.00 | 11,750.00 | 11,665.00 | 11,695.00 | - | 0.09% | 39,722 |
| Jul 3, 2025 | 11,645.00 | 11,700.00 | 11,625.00 | 11,685.00 | - | 0.13% | 43,990 |
| Jul 2, 2025 | 11,635.00 | 11,710.00 | 11,635.00 | 11,670.00 | - | 0.30% | 61,944 |
| Jul 1, 2025 | 11,620.00 | 11,655.00 | 11,580.00 | 11,635.00 | - | 0.22% | 51,795 |
| Jun 30, 2025 | 11,665.00 | 11,680.00 | 11,585.00 | 11,610.00 | - | -0.39% | 120,045 |
| Jun 27, 2025 | 11,650.00 | 11,655.00 | 11,615.00 | 11,655.00 | - | 0.04% | 42,850 |
| Jun 26, 2025 | 11,655.00 | 11,685.00 | 11,620.00 | 11,650.00 | - | -0.38% | 31,873 |
| Jun 25, 2025 | 11,655.00 | 11,710.00 | 11,630.00 | 11,695.00 | - | 0.09% | 41,450 |
| Jun 24, 2025 | 11,745.00 | 11,745.00 | 11,675.00 | 11,685.00 | - | -1.43% | 87,142 |
| Jun 23, 2025 | 11,795.00 | 11,870.00 | 11,780.00 | 11,855.00 | - | 1.11% | 78,382 |
| Jun 20, 2025 | 11,810.00 | 11,810.00 | 11,705.00 | 11,725.00 | - | -0.89% | 64,136 |
| Jun 19, 2025 | 11,800.00 | 11,885.00 | 11,760.00 | 11,830.00 | - | 0.68% | 70,666 |
| Jun 18, 2025 | 11,805.00 | 11,810.00 | 11,745.00 | 11,750.00 | - | 0.51% | 46,367 |