Samsung Kodex Kosdaq Global ETF (KRX:461450)
South Korea · Delayed Price · Currency is KRW 15,355
+245 (1.62%)
At close: Sep 23, 2026
KRX:461450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,295.00 | 15,360.00 | 15,095.00 | 15,265.00 | - | 1.03% | 2,055 |
| Sep 22, 2026 | 15,375.00 | 15,380.00 | 15,080.00 | 15,110.00 | 15,110.00 | -0.46% | 3,520 |
| Sep 21, 2026 | 15,060.00 | 15,200.00 | 14,960.00 | 15,180.00 | 15,180.00 | 0.90% | 5,541 |
| Sep 18, 2026 | 15,200.00 | 15,200.00 | 14,965.00 | 15,045.00 | 15,045.00 | -0.20% | 3,945 |
| Sep 17, 2026 | 15,060.00 | 15,175.00 | 14,950.00 | 15,075.00 | 15,075.00 | -0.13% | 1,706 |
| Sep 16, 2026 | 14,860.00 | 15,095.00 | 14,620.00 | 15,095.00 | 15,095.00 | 1.58% | 5,187 |
| Sep 15, 2026 | 15,070.00 | 15,250.00 | 14,855.00 | 14,860.00 | 14,860.00 | -0.97% | 2,361 |
| Sep 14, 2026 | 14,945.00 | 15,155.00 | 14,850.00 | 15,005.00 | 15,005.00 | -2.50% | 4,678 |
| Sep 11, 2026 | 15,325.00 | 15,580.00 | 15,255.00 | 15,390.00 | 15,390.00 | -3.18% | 5,856 |
| Sep 10, 2026 | 15,375.00 | 15,915.00 | 15,230.00 | 15,895.00 | 15,895.00 | 1.47% | 68,058 |
| Sep 9, 2026 | 15,480.00 | 15,677.00 | 15,330.00 | 15,665.00 | 15,665.00 | 3.13% | 5,672 |
| Sep 8, 2026 | 15,695.00 | 15,700.00 | 15,190.00 | 15,190.00 | 15,190.00 | -1.01% | 14,771 |
| Sep 7, 2026 | 15,510.00 | 15,530.00 | 15,345.00 | 15,345.00 | 15,345.00 | 0.07% | 3,020 |
| Sep 4, 2026 | 15,175.00 | 15,375.00 | 15,030.00 | 15,335.00 | 15,335.00 | 3.51% | 7,586 |
| Sep 3, 2026 | 15,460.00 | 15,600.00 | 14,750.00 | 14,815.00 | 14,815.00 | -3.33% | 6,878 |
| Sep 2, 2026 | 15,260.00 | 15,755.00 | 15,135.00 | 15,325.00 | 15,325.00 | -2.48% | 13,477 |
| Sep 1, 2026 | 15,895.00 | 15,895.00 | 15,585.00 | 15,715.00 | 15,715.00 | -1.04% | 14,716 |
| Aug 31, 2026 | 15,820.00 | 15,945.00 | 15,365.00 | 15,880.00 | 15,880.00 | -1.37% | 11,364 |
| Aug 28, 2026 | 16,100.00 | 16,260.00 | 15,905.00 | 16,100.00 | 16,100.00 | 0.85% | 8,440 |
| Aug 27, 2026 | 15,870.00 | 16,100.00 | 15,710.00 | 15,965.00 | 15,965.00 | 2.24% | 12,687 |
| Aug 26, 2026 | 15,520.00 | 15,780.00 | 15,440.00 | 15,615.00 | 15,615.00 | -0.60% | 5,281 |
| Aug 25, 2026 | 15,145.00 | 15,710.00 | 14,875.00 | 15,710.00 | 15,710.00 | 0.74% | 2,247 |
| Aug 24, 2026 | 15,165.00 | 15,755.00 | 15,165.00 | 15,595.00 | 15,595.00 | 2.90% | 5,985 |
| Aug 21, 2026 | 15,820.00 | 15,825.00 | 15,055.00 | 15,155.00 | 15,155.00 | -5.87% | 12,743 |
| Aug 20, 2026 | 15,985.00 | 16,290.00 | 15,955.00 | 16,100.00 | 16,100.00 | 4.51% | 10,383 |
| Aug 19, 2026 | 15,055.00 | 15,710.00 | 14,800.00 | 15,405.00 | 15,405.00 | -0.10% | 9,566 |
| Aug 18, 2026 | 16,010.00 | 16,270.00 | 15,330.00 | 15,420.00 | 15,420.00 | -3.66% | 9,541 |
| Aug 14, 2026 | 16,365.00 | 16,565.00 | 15,730.00 | 16,005.00 | 16,005.00 | -0.87% | 37,991 |
| Aug 13, 2026 | 16,130.00 | 16,365.00 | 15,920.00 | 16,145.00 | 16,145.00 | 0.22% | 14,020 |
| Aug 12, 2026 | 16,135.00 | 16,200.00 | 15,730.00 | 16,110.00 | 16,110.00 | -0.59% | 12,520 |
| Aug 11, 2026 | 16,200.00 | 16,685.00 | 15,860.00 | 16,205.00 | 16,205.00 | -0.80% | 20,116 |
| Aug 10, 2026 | 15,160.00 | 16,335.00 | 15,160.00 | 16,335.00 | 16,335.00 | 8.94% | 26,212 |
| Aug 7, 2026 | 14,980.00 | 15,155.00 | 14,380.00 | 14,995.00 | 14,995.00 | 0.81% | 4,604 |
| Aug 6, 2026 | 14,650.00 | 15,155.00 | 14,295.00 | 14,875.00 | 14,875.00 | 1.36% | 8,445 |
| Aug 5, 2026 | 14,815.00 | 14,870.00 | 14,400.00 | 14,675.00 | 14,675.00 | 1.73% | 13,452 |
| Aug 4, 2026 | 13,495.00 | 14,425.00 | 13,495.00 | 14,425.00 | 14,425.00 | 7.61% | 32,915 |
| Aug 3, 2026 | 12,890.00 | 13,750.00 | 12,750.00 | 13,405.00 | 13,405.00 | 1.17% | 11,631 |
| Jul 31, 2026 | 12,430.00 | 13,445.00 | 12,405.00 | 13,250.00 | 13,250.00 | 11.30% | 16,383 |
| Jul 30, 2026 | 11,930.00 | 12,520.00 | 11,820.00 | 11,905.00 | 11,905.00 | -2.94% | 30,929 |
| Jul 29, 2026 | 13,125.00 | 13,290.00 | 11,550.00 | 12,265.00 | 12,265.00 | -6.55% | 20,866 |
| Jul 28, 2026 | 13,720.00 | 13,750.00 | 12,900.00 | 13,125.00 | 13,125.00 | -7.57% | 14,531 |
| Jul 27, 2026 | 14,145.00 | 14,605.00 | 13,960.00 | 14,200.00 | 14,200.00 | 2.27% | 6,915 |
| Jul 24, 2026 | 14,295.00 | 14,425.00 | 13,820.00 | 13,885.00 | 13,885.00 | -5.70% | 18,718 |
| Jul 23, 2026 | 13,975.00 | 14,725.00 | 13,975.00 | 14,725.00 | 14,725.00 | 7.33% | 12,951 |
| Jul 22, 2026 | 14,210.00 | 14,550.00 | 13,720.00 | 13,720.00 | 13,720.00 | -0.54% | 18,261 |
| Jul 21, 2026 | 13,770.00 | 13,955.00 | 13,350.00 | 13,795.00 | 13,795.00 | 0.25% | 12,331 |
| Jul 20, 2026 | 14,550.00 | 14,645.00 | 13,700.00 | 13,760.00 | 13,760.00 | -7.53% | 14,343 |
| Jul 16, 2026 | 15,285.00 | 15,340.00 | 14,750.00 | 14,880.00 | 14,880.00 | -5.16% | 5,764 |
| Jul 15, 2026 | 15,365.00 | 15,690.00 | 15,215.00 | 15,690.00 | 15,690.00 | 6.01% | 19,858 |
| Jul 14, 2026 | 15,360.00 | 15,360.00 | 14,060.00 | 14,800.00 | 14,800.00 | -3.55% | 18,003 |