Samsung Asset Management Company_Kodex iShares US Tips Bond Active ETF (KRX:468370)
South Korea · Delayed Price · Currency is KRW 10,330
+15 (0.15%)
At close: Sep 23, 2026
KRX:468370 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,275.00 | 10,315.00 | 10,240.00 | 10,315.00 | - | - | 29,305 |
| Sep 22, 2026 | 10,455.00 | 10,465.00 | 10,300.00 | 10,315.00 | 10,315.00 | -1.67% | 25,934 |
| Sep 21, 2026 | 10,515.00 | 10,535.00 | 10,490.00 | 10,490.00 | 10,490.00 | -0.33% | 51,429 |
| Sep 18, 2026 | 10,505.00 | 10,555.00 | 10,505.00 | 10,525.00 | 10,525.00 | 0.19% | 8,970 |
| Sep 17, 2026 | 10,465.00 | 10,525.00 | 10,440.00 | 10,505.00 | 10,505.00 | 0.62% | 21,116 |
| Sep 16, 2026 | 10,410.00 | 10,465.00 | 10,405.00 | 10,440.00 | 10,440.00 | 1.02% | 13,634 |
| Sep 15, 2026 | 10,270.00 | 10,335.00 | 10,260.00 | 10,335.00 | 10,335.00 | 0.63% | 6,746 |
| Sep 14, 2026 | 10,235.00 | 10,280.00 | 10,235.00 | 10,270.00 | 10,270.00 | -0.44% | 11,862 |
| Sep 11, 2026 | 10,315.00 | 10,325.00 | 10,285.00 | 10,315.00 | 10,315.00 | 0.24% | 7,860 |
| Sep 10, 2026 | 10,315.00 | 10,315.00 | 10,275.00 | 10,290.00 | 10,290.00 | -0.10% | 8,547 |
| Sep 9, 2026 | 10,315.00 | 10,340.00 | 10,295.00 | 10,300.00 | 10,300.00 | -0.48% | 8,333 |
| Sep 8, 2026 | 10,335.00 | 10,350.00 | 10,300.00 | 10,350.00 | 10,350.00 | 0.29% | 23,453 |
| Sep 7, 2026 | 10,365.00 | 10,375.00 | 10,290.00 | 10,320.00 | 10,320.00 | -1.01% | 8,724 |
| Sep 4, 2026 | 10,450.00 | 10,485.00 | 10,415.00 | 10,425.00 | 10,425.00 | -0.43% | 7,134 |
| Sep 3, 2026 | 10,470.00 | 10,500.00 | 10,440.00 | 10,470.00 | 10,470.00 | -0.33% | 4,594 |
| Sep 2, 2026 | 10,560.00 | 10,560.00 | 10,500.00 | 10,505.00 | 10,505.00 | -0.19% | 15,795 |
| Sep 1, 2026 | 10,515.00 | 10,545.00 | 10,485.00 | 10,525.00 | 10,525.00 | -0.28% | 28,704 |
| Aug 31, 2026 | 10,620.00 | 10,635.00 | 10,555.00 | 10,555.00 | 10,555.00 | -0.57% | 42,268 |
| Aug 28, 2026 | 10,690.00 | 10,690.00 | 10,610.00 | 10,615.00 | 10,615.00 | -0.74% | 19,808 |
| Aug 27, 2026 | 10,780.00 | 10,795.00 | 10,730.00 | 10,760.00 | 10,694.00 | -0.19% | 3,524 |
| Aug 26, 2026 | 10,770.00 | 10,815.00 | 10,765.00 | 10,780.00 | 10,713.88 | 0.19% | 2,820 |
| Aug 25, 2026 | 10,720.00 | 10,760.00 | 10,715.00 | 10,760.00 | 10,694.00 | 0.19% | 28,984 |
| Aug 24, 2026 | 10,755.00 | 10,760.00 | 10,700.00 | 10,740.00 | 10,674.12 | -0.46% | 43,083 |
| Aug 21, 2026 | 10,830.00 | 10,830.00 | 10,740.00 | 10,790.00 | 10,723.82 | -0.51% | 33,042 |
| Aug 20, 2026 | 10,825.00 | 10,880.00 | 10,785.00 | 10,845.00 | 10,778.48 | -0.05% | 12,379 |
| Aug 19, 2026 | 10,945.00 | 10,955.00 | 10,840.00 | 10,850.00 | 10,783.45 | -0.64% | 44,783 |
| Aug 18, 2026 | 10,950.00 | 10,950.00 | 10,895.00 | 10,920.00 | 10,853.02 | -0.68% | 46,444 |
| Aug 14, 2026 | 10,987.00 | 11,020.00 | 10,955.00 | 10,995.00 | 10,927.56 | -0.09% | 17,084 |
| Aug 13, 2026 | 10,970.00 | 11,005.00 | 10,925.00 | 11,005.00 | 10,937.50 | 0.32% | 7,311 |
| Aug 12, 2026 | 10,945.00 | 10,980.00 | 10,935.00 | 10,970.00 | 10,902.71 | 0.14% | 3,718 |
| Aug 11, 2026 | 10,980.00 | 10,980.00 | 10,925.00 | 10,955.00 | 10,887.80 | -0.32% | 9,766 |
| Aug 10, 2026 | 10,930.00 | 10,990.00 | 10,915.00 | 10,990.00 | 10,922.59 | 0.32% | 9,358 |
| Aug 7, 2026 | 11,015.00 | 11,015.00 | 10,955.00 | 10,955.00 | 10,887.80 | -0.54% | 18,918 |
| Aug 6, 2026 | 11,015.00 | 11,025.00 | 10,955.00 | 11,015.00 | 10,947.44 | -0.32% | 12,378 |
| Aug 5, 2026 | 11,080.00 | 11,080.00 | 11,025.00 | 11,050.00 | 10,982.22 | -0.23% | 18,161 |
| Aug 4, 2026 | 11,085.00 | 11,085.00 | 10,995.00 | 11,075.00 | 11,007.07 | -0.09% | 12,840 |
| Aug 3, 2026 | 11,115.00 | 11,115.00 | 11,055.00 | 11,085.00 | 11,017.01 | 0.05% | 30,058 |
| Jul 31, 2026 | 11,045.00 | 11,190.00 | 11,045.00 | 11,080.00 | 11,012.04 | -0.36% | 38,831 |
| Jul 30, 2026 | 11,175.00 | 11,210.00 | 11,120.00 | 11,120.00 | 11,051.79 | -0.73% | 6,341 |
| Jul 29, 2026 | 11,365.00 | 11,375.00 | 11,260.00 | 11,300.00 | 11,133.29 | -0.96% | 16,708 |
| Jul 28, 2026 | 11,430.00 | 11,475.00 | 11,395.00 | 11,410.00 | 11,241.67 | -0.65% | 12,550 |
| Jul 27, 2026 | 11,410.00 | 11,485.00 | 11,410.00 | 11,485.00 | 11,315.56 | 0.35% | 31,229 |
| Jul 24, 2026 | 11,495.00 | 11,495.00 | 11,405.00 | 11,445.00 | 11,276.15 | -0.22% | 8,473 |
| Jul 23, 2026 | 11,550.00 | 11,555.00 | 11,460.00 | 11,470.00 | 11,300.78 | -0.91% | 7,143 |
| Jul 22, 2026 | 11,580.00 | 11,620.00 | 11,565.00 | 11,575.00 | 11,404.23 | 0.22% | 15,852 |
| Jul 21, 2026 | 11,575.00 | 11,605.00 | 11,540.00 | 11,550.00 | 11,379.60 | -0.30% | 6,265 |
| Jul 20, 2026 | 11,660.00 | 11,685.00 | 11,585.00 | 11,585.00 | 11,414.08 | -0.13% | 13,372 |
| Jul 16, 2026 | 11,670.00 | 11,675.00 | 11,600.00 | 11,600.00 | 11,428.86 | -0.13% | 32,186 |
| Jul 15, 2026 | 11,655.00 | 11,680.00 | 11,615.00 | 11,615.00 | 11,443.64 | -0.56% | 50,255 |
| Jul 14, 2026 | 11,730.00 | 11,730.00 | 11,630.00 | 11,680.00 | 11,507.68 | -0.85% | 10,846 |