Samsung Kodex Kosdaq Global ETF (KRX:461450)
South Korea · Delayed Price · Currency is KRW 13,305
+150 (1.14%)
At close: Sep 5, 2025
KRX:461450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13,220.00 | 13,315.00 | 13,190.00 | 13,305.00 | - | 1.14% | 1,370 |
| Sep 4, 2025 | 13,200.00 | 13,265.00 | 13,155.00 | 13,155.00 | - | 0.88% | 4,403 |
| Sep 3, 2025 | 13,030.00 | 13,065.00 | 12,950.00 | 13,040.00 | - | -0.23% | 222 |
| Sep 2, 2025 | 13,060.00 | 13,130.00 | 13,040.00 | 13,070.00 | - | 0.42% | 301 |
| Sep 1, 2025 | 13,170.00 | 13,325.00 | 13,015.00 | 13,015.00 | - | -0.42% | 247 |
| Aug 29, 2025 | 13,205.00 | 13,205.00 | 13,070.00 | 13,070.00 | - | -0.08% | 222 |
| Aug 28, 2025 | 13,235.00 | 13,235.00 | 13,080.00 | 13,080.00 | - | -1.17% | 495 |
| Aug 27, 2025 | 13,375.00 | 13,375.00 | 13,235.00 | 13,235.00 | - | -1.05% | 381 |
| Aug 26, 2025 | 13,425.00 | 13,455.00 | 13,375.00 | 13,375.00 | - | 0.30% | 1,108 |
| Aug 25, 2025 | 13,325.00 | 13,365.00 | 13,325.00 | 13,335.00 | - | 1.87% | 1,566 |
| Aug 22, 2025 | 12,970.00 | 13,140.00 | 12,935.00 | 13,090.00 | - | 0.93% | 431 |
| Aug 21, 2025 | 13,065.00 | 13,135.00 | 12,910.00 | 12,970.00 | - | -0.50% | 1,478 |
| Aug 20, 2025 | 13,080.00 | 13,135.00 | 12,910.00 | 13,035.00 | - | -1.36% | 1,718 |
| Aug 19, 2025 | 13,400.00 | 13,400.00 | 13,215.00 | 13,215.00 | - | -0.56% | 2,228 |
| Aug 18, 2025 | 13,625.00 | 13,625.00 | 13,290.00 | 13,290.00 | - | -0.82% | 4,206 |
| Aug 14, 2025 | 13,650.00 | 13,650.00 | 13,400.00 | 13,400.00 | - | -1.22% | 1,137 |
| Aug 13, 2025 | 13,775.00 | 13,775.00 | 13,420.00 | 13,565.00 | - | 1.19% | 6,548 |
| Aug 12, 2025 | 13,555.00 | 13,707.00 | 13,405.00 | 13,405.00 | - | -0.59% | 2,341 |
| Aug 11, 2025 | 13,360.00 | 13,525.00 | 13,360.00 | 13,485.00 | - | 1.93% | 2,134 |
| Aug 8, 2025 | 13,275.00 | 13,365.00 | 13,225.00 | 13,230.00 | - | 1.30% | 1,142 |
| Aug 7, 2025 | 13,110.00 | 13,140.00 | 13,060.00 | 13,060.00 | - | 0.27% | 1,515 |
| Aug 6, 2025 | 12,945.00 | 13,090.00 | 12,945.00 | 13,025.00 | - | 0.93% | 1,761 |
| Aug 5, 2025 | 12,795.00 | 13,030.00 | 12,795.00 | 12,905.00 | - | 3.20% | 4,796 |
| Aug 4, 2025 | 12,320.00 | 12,635.00 | 12,320.00 | 12,505.00 | - | 1.75% | 949 |
| Aug 1, 2025 | 12,750.00 | 12,750.00 | 12,290.00 | 12,290.00 | - | -4.13% | 1,781 |
| Jul 31, 2025 | 13,005.00 | 13,035.00 | 12,820.00 | 12,820.00 | - | -1.00% | 470 |
| Jul 30, 2025 | 13,015.00 | 13,115.00 | 12,950.00 | 12,950.00 | - | 0.43% | 536 |
| Jul 29, 2025 | 13,000.00 | 13,000.00 | 12,765.00 | 12,895.00 | - | -0.46% | 908 |
| Jul 28, 2025 | 13,170.00 | 13,170.00 | 12,870.00 | 12,955.00 | - | 0.08% | 808 |
| Jul 25, 2025 | 13,080.00 | 13,080.00 | 12,935.00 | 12,945.00 | - | -0.77% | 889 |
| Jul 24, 2025 | 13,280.00 | 13,280.00 | 13,040.00 | 13,045.00 | - | -0.08% | 457 |
| Jul 23, 2025 | 13,345.00 | 13,345.00 | 12,960.00 | 13,055.00 | - | -0.87% | 6,338 |
| Jul 22, 2025 | 13,310.00 | 13,585.00 | 13,155.00 | 13,170.00 | - | -1.01% | 4,003 |
| Jul 21, 2025 | 13,345.00 | 13,345.00 | 13,250.00 | 13,305.00 | - | -0.26% | 367 |
| Jul 18, 2025 | 13,415.00 | 13,455.00 | 13,300.00 | 13,340.00 | - | 1.41% | 7,060 |
| Jul 17, 2025 | 13,240.00 | 13,240.00 | 13,070.00 | 13,155.00 | - | 0.15% | 579 |
| Jul 16, 2025 | 13,080.00 | 13,255.00 | 12,975.00 | 13,135.00 | - | 0.57% | 3,131 |
| Jul 15, 2025 | 12,855.00 | 13,065.00 | 12,805.00 | 13,060.00 | - | 2.55% | 1,413 |
| Jul 14, 2025 | 12,865.00 | 12,865.00 | 12,670.00 | 12,735.00 | - | 0.04% | 1,872 |
| Jul 11, 2025 | 12,845.00 | 12,895.00 | 12,730.00 | 12,730.00 | - | -0.39% | 5,985 |
| Jul 10, 2025 | 12,655.00 | 12,785.00 | 12,540.00 | 12,780.00 | - | 2.96% | 1,507 |
| Jul 9, 2025 | 12,355.00 | 12,485.00 | 12,355.00 | 12,412.00 | - | 0.46% | 842 |
| Jul 8, 2025 | 12,340.00 | 12,370.00 | 12,170.00 | 12,355.00 | - | 0.57% | 336 |
| Jul 7, 2025 | 12,040.00 | 12,295.00 | 11,955.00 | 12,285.00 | - | 2.03% | 666 |
| Jul 4, 2025 | 12,260.00 | 12,270.00 | 12,040.00 | 12,040.00 | - | -2.82% | 1,222 |
| Jul 3, 2025 | 12,145.00 | 12,470.00 | 12,145.00 | 12,390.00 | - | 2.65% | 1,785 |
| Jul 2, 2025 | 12,110.00 | 12,110.00 | 11,885.00 | 12,070.00 | - | 0.58% | 200 |
| Jul 1, 2025 | 12,095.00 | 12,095.00 | 12,000.00 | 12,000.00 | - | 0.08% | 297 |
| Jun 30, 2025 | 12,110.00 | 12,110.00 | 11,990.00 | 11,990.00 | - | - | 149 |
| Jun 27, 2025 | 12,125.00 | 12,190.00 | 11,990.00 | 11,990.00 | - | -1.19% | 190 |