Samsung Kodex Us Dollar Sofr Active ETF (KRX:455030)
South Korea · Delayed Price · Currency is KRW 11,685
+20 (0.17%)
At close: Sep 23, 2026
KRX:455030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,670.00 | 11,670.00 | 11,570.00 | 11,670.00 | - | 0.04% | 173,467 |
| Sep 22, 2026 | 11,850.00 | 11,850.00 | 11,635.00 | 11,665.00 | 11,665.00 | -1.85% | 191,294 |
| Sep 21, 2026 | 11,900.00 | 11,935.00 | 11,880.00 | 11,885.00 | 11,885.00 | 0.04% | 108,468 |
| Sep 18, 2026 | 11,870.00 | 11,920.00 | 11,840.00 | 11,880.00 | 11,880.00 | -0.04% | 162,704 |
| Sep 17, 2026 | 11,820.00 | 11,900.00 | 11,805.00 | 11,885.00 | 11,885.00 | 1.15% | 273,569 |
| Sep 16, 2026 | 11,740.00 | 11,795.00 | 11,725.00 | 11,750.00 | 11,750.00 | 0.56% | 224,574 |
| Sep 15, 2026 | 11,570.00 | 11,690.00 | 11,540.00 | 11,685.00 | 11,685.00 | 0.99% | 119,740 |
| Sep 14, 2026 | 11,550.00 | 11,570.00 | 11,525.00 | 11,570.00 | 11,570.00 | - | 100,387 |
| Sep 11, 2026 | 11,560.00 | 11,595.00 | 11,540.00 | 11,570.00 | 11,570.00 | 0.70% | 62,862 |
| Sep 10, 2026 | 11,455.00 | 11,525.00 | 11,455.00 | 11,490.00 | 11,490.00 | 0.26% | 48,383 |
| Sep 9, 2026 | 11,515.00 | 11,535.00 | 11,460.00 | 11,460.00 | 11,460.00 | -0.43% | 61,977 |
| Sep 8, 2026 | 11,515.00 | 11,540.00 | 11,465.00 | 11,510.00 | 11,510.00 | -0.04% | 84,661 |
| Sep 7, 2026 | 11,575.00 | 11,575.00 | 11,445.00 | 11,515.00 | 11,515.00 | -0.39% | 113,133 |
| Sep 4, 2026 | 11,640.00 | 11,675.00 | 11,560.00 | 11,560.00 | 11,560.00 | -0.86% | 202,889 |
| Sep 3, 2026 | 11,680.00 | 11,705.00 | 11,640.00 | 11,660.00 | 11,660.00 | -0.51% | 87,274 |
| Sep 2, 2026 | 11,760.00 | 11,785.00 | 11,720.00 | 11,720.00 | 11,720.00 | -0.34% | 110,384 |
| Sep 1, 2026 | 11,745.00 | 11,790.00 | 11,705.00 | 11,760.00 | 11,760.00 | 0.13% | 73,387 |
| Aug 31, 2026 | 11,780.00 | 11,840.00 | 11,745.00 | 11,745.00 | 11,745.00 | -0.04% | 114,944 |
| Aug 28, 2026 | 11,815.00 | 11,855.00 | 11,750.00 | 11,750.00 | 11,750.00 | -0.78% | 147,157 |
| Aug 27, 2026 | 11,920.00 | 11,927.00 | 11,855.00 | 11,885.00 | 11,842.00 | -0.38% | 92,903 |
| Aug 26, 2026 | 11,900.00 | 11,950.00 | 11,895.00 | 11,930.00 | 11,886.84 | -0.04% | 86,587 |
| Aug 25, 2026 | 11,900.00 | 11,935.00 | 11,875.00 | 11,935.00 | 11,891.82 | 0.55% | 121,960 |
| Aug 24, 2026 | 11,900.00 | 11,920.00 | 11,850.00 | 11,870.00 | 11,827.05 | -0.25% | 118,844 |
| Aug 21, 2026 | 11,970.00 | 11,970.00 | 11,860.00 | 11,900.00 | 11,856.95 | -0.71% | 118,524 |
| Aug 20, 2026 | 11,960.00 | 12,015.00 | 11,885.00 | 11,985.00 | 11,941.64 | -0.17% | 160,277 |
| Aug 19, 2026 | 12,130.00 | 12,155.00 | 12,005.00 | 12,005.00 | 11,961.57 | -0.95% | 86,761 |
| Aug 18, 2026 | 12,165.00 | 12,172.00 | 12,120.00 | 12,120.00 | 12,076.15 | -0.37% | 136,317 |
| Aug 14, 2026 | 12,170.00 | 12,215.00 | 12,145.00 | 12,165.00 | 12,120.99 | -0.04% | 84,560 |
| Aug 13, 2026 | 12,165.00 | 12,180.00 | 12,120.00 | 12,170.00 | 12,125.97 | 0.04% | 84,747 |
| Aug 12, 2026 | 12,140.00 | 12,185.00 | 12,120.00 | 12,165.00 | 12,120.99 | 0.04% | 67,495 |
| Aug 11, 2026 | 12,190.00 | 12,190.00 | 12,125.00 | 12,160.00 | 12,116.01 | -0.08% | 48,619 |
| Aug 10, 2026 | 12,125.00 | 12,175.00 | 12,100.00 | 12,170.00 | 12,125.97 | -0.08% | 64,605 |
| Aug 7, 2026 | 12,195.00 | 12,245.00 | 12,155.00 | 12,180.00 | 12,135.93 | -0.08% | 499,930 |
| Aug 6, 2026 | 12,225.00 | 12,235.00 | 12,145.00 | 12,190.00 | 12,145.90 | -0.41% | 147,152 |
| Aug 5, 2026 | 12,300.00 | 12,305.00 | 12,200.00 | 12,240.00 | 12,195.72 | -0.33% | 113,390 |
| Aug 4, 2026 | 12,310.00 | 12,310.00 | 12,210.00 | 12,280.00 | 12,235.57 | -0.08% | 98,573 |
| Aug 3, 2026 | 12,190.00 | 12,320.00 | 12,190.00 | 12,290.00 | 12,245.53 | 0.37% | 63,611 |
| Jul 31, 2026 | 12,240.00 | 12,370.00 | 12,220.00 | 12,245.00 | 12,200.70 | -0.45% | 153,867 |
| Jul 30, 2026 | 12,395.00 | 12,430.00 | 12,300.00 | 12,300.00 | 12,255.50 | -0.82% | 94,881 |
| Jul 29, 2026 | 12,540.00 | 12,555.00 | 12,400.00 | 12,445.00 | 12,357.13 | -0.92% | 152,929 |
| Jul 28, 2026 | 12,610.00 | 12,680.00 | 12,560.00 | 12,560.00 | 12,471.32 | -0.44% | 117,915 |
| Jul 27, 2026 | 12,585.00 | 12,645.00 | 12,515.00 | 12,615.00 | 12,525.93 | -0.08% | 244,636 |
| Jul 24, 2026 | 12,600.00 | 12,690.00 | 12,585.00 | 12,625.00 | 12,535.86 | - | 143,875 |
| Jul 23, 2026 | 12,820.00 | 12,820.00 | 12,610.00 | 12,625.00 | 12,535.86 | -0.67% | 249,166 |
| Jul 22, 2026 | 12,710.00 | 12,765.00 | 12,700.00 | 12,710.00 | 12,620.26 | 0.32% | 133,490 |
| Jul 21, 2026 | 12,690.00 | 12,720.00 | 12,630.00 | 12,670.00 | 12,580.54 | -0.12% | 82,537 |
| Jul 20, 2026 | 12,770.00 | 12,805.00 | 12,685.00 | 12,685.00 | 12,595.43 | -0.39% | 83,508 |
| Jul 16, 2026 | 12,775.00 | 12,775.00 | 12,710.00 | 12,735.00 | 12,645.08 | -0.31% | 104,455 |
| Jul 15, 2026 | 12,785.00 | 12,827.00 | 12,760.00 | 12,775.00 | 12,684.80 | -0.47% | 92,883 |
| Jul 14, 2026 | 12,870.00 | 12,880.00 | 12,765.00 | 12,835.00 | 12,744.38 | -0.66% | 167,418 |