Samsung Kodex Cd Rate Active Etf(Synth) (KRX:459580)
South Korea · Delayed Price · Currency is KRW 1,075,795
+90 (0.01%)
At close: Sep 23, 2026
KRX:459580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,075,700.00 | 1,075,705.00 | 1,075,700.00 | 1,075,705.00 | 1,075,705.00 | 0.03% | 826,037 |
| Sep 21, 2026 | 1,075,325.00 | 1,075,330.00 | 1,075,325.00 | 1,075,330.00 | 1,075,330.00 | 0.01% | 833,715 |
| Sep 18, 2026 | 1,075,230.00 | 1,075,235.00 | 1,075,230.00 | 1,075,235.00 | 1,075,235.00 | 0.01% | 952,803 |
| Sep 17, 2026 | 1,075,135.00 | 1,075,140.00 | 1,075,135.00 | 1,075,140.00 | 1,075,140.00 | 0.03% | 776,064 |
| Sep 16, 2026 | 1,074,850.00 | 1,074,855.00 | 1,074,850.00 | 1,074,855.00 | 1,074,855.00 | 0.01% | 762,324 |
| Sep 15, 2026 | 1,074,755.00 | 1,074,760.00 | 1,074,755.00 | 1,074,760.00 | 1,074,760.00 | 0.01% | 664,401 |
| Sep 14, 2026 | 1,074,665.00 | 1,074,670.00 | 1,074,665.00 | 1,074,670.00 | 1,074,670.00 | 0.01% | 764,630 |
| Sep 11, 2026 | 1,074,575.00 | 1,074,580.00 | 1,074,575.00 | 1,074,580.00 | 1,074,580.00 | 0.01% | 710,451 |
| Sep 10, 2026 | 1,074,485.00 | 1,074,490.00 | 1,074,485.00 | 1,074,490.00 | 1,074,490.00 | 0.03% | 724,044 |
| Sep 9, 2026 | 1,074,205.00 | 1,074,210.00 | 1,074,205.00 | 1,074,210.00 | 1,074,210.00 | 0.01% | 778,152 |
| Sep 8, 2026 | 1,074,115.00 | 1,074,120.00 | 1,074,115.00 | 1,074,120.00 | 1,074,120.00 | 0.01% | 740,426 |
| Sep 7, 2026 | 1,074,025.00 | 1,074,030.00 | 1,074,025.00 | 1,074,030.00 | 1,074,030.00 | 0.01% | 694,286 |
| Sep 4, 2026 | 1,073,935.00 | 1,073,940.00 | 1,073,935.00 | 1,073,940.00 | 1,073,940.00 | 0.01% | 512,972 |
| Sep 3, 2026 | 1,073,845.00 | 1,073,850.00 | 1,073,845.00 | 1,073,850.00 | 1,073,850.00 | 0.03% | 697,347 |
| Sep 2, 2026 | 1,073,565.00 | 1,073,570.00 | 1,073,565.00 | 1,073,570.00 | 1,073,570.00 | 0.01% | 568,344 |
| Sep 1, 2026 | 1,073,475.00 | 1,073,480.00 | 1,073,475.00 | 1,073,480.00 | 1,073,480.00 | 0.01% | 430,531 |
| Aug 31, 2026 | 1,073,385.00 | 1,073,390.00 | 1,073,385.00 | 1,073,390.00 | 1,073,390.00 | 0.01% | 429,324 |
| Aug 28, 2026 | 1,073,300.00 | 1,073,300.00 | 1,073,295.00 | 1,073,300.00 | 1,073,300.00 | 0.01% | 423,516 |
| Aug 27, 2026 | 1,075,960.00 | 1,075,965.00 | 1,075,960.00 | 1,075,965.00 | 1,073,207.00 | 0.02% | 427,661 |
| Aug 26, 2026 | 1,075,695.00 | 1,075,700.00 | 1,075,695.00 | 1,075,700.00 | 1,072,942.68 | 0.01% | 429,917 |
| Aug 25, 2026 | 1,075,615.00 | 1,075,620.00 | 1,075,615.00 | 1,075,620.00 | 1,072,862.88 | 0.01% | 456,506 |
| Aug 24, 2026 | 1,075,535.00 | 1,075,535.00 | 1,075,530.00 | 1,075,535.00 | 1,072,778.10 | 0.01% | 479,222 |
| Aug 21, 2026 | 1,075,445.00 | 1,075,450.00 | 1,075,445.00 | 1,075,450.00 | 1,072,693.32 | 0.01% | 432,323 |
| Aug 20, 2026 | 1,075,365.00 | 1,075,370.00 | 1,075,365.00 | 1,075,365.00 | 1,072,608.54 | 0.02% | 426,348 |
| Aug 19, 2026 | 1,075,110.00 | 1,075,115.00 | 1,075,110.00 | 1,075,115.00 | 1,072,359.18 | 0.01% | 477,769 |
| Aug 18, 2026 | 1,075,025.00 | 1,075,030.00 | 1,075,025.00 | 1,075,030.00 | 1,072,274.40 | 0.01% | 462,629 |
| Aug 14, 2026 | 1,074,945.00 | 1,074,950.00 | 1,074,945.00 | 1,074,950.00 | 1,072,194.60 | 0.01% | 428,723 |
| Aug 13, 2026 | 1,074,865.00 | 1,074,870.00 | 1,074,865.00 | 1,074,865.00 | 1,072,109.82 | 0.03% | 438,405 |
| Aug 12, 2026 | 1,074,520.00 | 1,074,525.00 | 1,074,520.00 | 1,074,525.00 | 1,071,770.69 | 0.01% | 410,931 |
| Aug 11, 2026 | 1,074,440.00 | 1,074,445.00 | 1,074,440.00 | 1,074,445.00 | 1,071,690.90 | 0.01% | 412,466 |
| Aug 10, 2026 | 1,074,360.00 | 1,074,365.00 | 1,074,360.00 | 1,074,365.00 | 1,071,611.10 | 0.01% | 457,861 |
| Aug 7, 2026 | 1,074,285.00 | 1,074,285.00 | 1,074,280.00 | 1,074,285.00 | 1,071,531.31 | 0.01% | 440,451 |
| Aug 6, 2026 | 1,074,205.00 | 1,074,205.00 | 1,074,200.00 | 1,074,205.00 | 1,071,451.51 | 0.02% | 382,457 |
| Aug 5, 2026 | 1,073,945.00 | 1,073,950.00 | 1,073,945.00 | 1,073,950.00 | 1,071,197.17 | 0.01% | 431,711 |
| Aug 4, 2026 | 1,073,865.00 | 1,073,870.00 | 1,073,865.00 | 1,073,870.00 | 1,071,117.37 | 0.01% | 448,360 |
| Aug 3, 2026 | 1,073,780.00 | 1,073,785.00 | 1,073,780.00 | 1,073,785.00 | 1,071,032.59 | 0.01% | 367,386 |
| Jul 31, 2026 | 1,073,700.00 | 1,073,705.00 | 1,073,700.00 | 1,073,705.00 | 1,070,952.79 | 0.01% | 434,813 |
| Jul 30, 2026 | 1,073,620.00 | 1,073,625.00 | 1,073,620.00 | 1,073,625.00 | 1,070,873.00 | 0.02% | 369,927 |
| Jul 29, 2026 | 1,075,835.00 | 1,075,840.00 | 1,075,825.00 | 1,075,840.00 | 1,070,618.65 | 0.01% | 492,047 |
| Jul 28, 2026 | 1,075,760.00 | 1,075,765.00 | 1,075,760.00 | 1,075,760.00 | 1,070,539.04 | 0.01% | 452,286 |
| Jul 27, 2026 | 1,075,675.00 | 1,075,680.00 | 1,075,675.00 | 1,075,680.00 | 1,070,459.43 | 0.01% | 393,124 |
| Jul 24, 2026 | 1,075,595.00 | 1,075,600.00 | 1,075,595.00 | 1,075,600.00 | 1,070,379.82 | 0.01% | 433,534 |
| Jul 23, 2026 | 1,075,520.00 | 1,075,525.00 | 1,075,520.00 | 1,075,520.00 | 1,070,300.20 | 0.02% | 400,613 |
| Jul 22, 2026 | 1,075,260.00 | 1,075,265.00 | 1,075,260.00 | 1,075,265.00 | 1,070,046.44 | 0.01% | 335,155 |
| Jul 21, 2026 | 1,075,175.00 | 1,075,180.00 | 1,075,175.00 | 1,075,180.00 | 1,069,961.85 | 0.01% | 326,066 |
| Jul 20, 2026 | 1,075,095.00 | 1,075,100.00 | 1,075,095.00 | 1,075,100.00 | 1,069,882.24 | 0.01% | 381,716 |
| Jul 16, 2026 | 1,075,015.00 | 1,075,020.00 | 1,075,015.00 | 1,075,020.00 | 1,069,802.63 | 0.01% | 527,009 |
| Jul 15, 2026 | 1,074,935.00 | 1,074,940.00 | 1,074,935.00 | 1,074,940.00 | 1,069,723.02 | 0.03% | 423,447 |
| Jul 14, 2026 | 1,074,590.00 | 1,074,595.00 | 1,074,590.00 | 1,074,595.00 | 1,069,379.69 | 0.01% | 591,570 |
| Jul 13, 2026 | 1,074,515.00 | 1,074,515.00 | 1,074,510.00 | 1,074,515.00 | 1,069,300.08 | 0.01% | 700,555 |