Samsung Kodex iShares Us Hy Active ETF (KRX:468380)
South Korea · Delayed Price · Currency is KRW 10,695
+35 (0.33%)
At close: Sep 23, 2026
KRX:468380 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,625.00 | 10,670.00 | 10,600.00 | 10,670.00 | - | 0.09% | 51,195 |
| Sep 22, 2026 | 10,800.00 | 10,805.00 | 10,625.00 | 10,660.00 | 10,660.00 | -1.84% | 96,461 |
| Sep 21, 2026 | 10,885.00 | 10,900.00 | 10,860.00 | 10,860.00 | 10,860.00 | -0.05% | 25,314 |
| Sep 18, 2026 | 10,855.00 | 10,900.00 | 10,835.00 | 10,865.00 | 10,865.00 | 0.23% | 32,514 |
| Sep 17, 2026 | 10,795.00 | 10,850.00 | 10,770.00 | 10,840.00 | 10,840.00 | 1.07% | 25,502 |
| Sep 16, 2026 | 10,675.00 | 10,745.00 | 10,670.00 | 10,725.00 | 10,725.00 | 0.75% | 56,948 |
| Sep 15, 2026 | 10,555.00 | 10,650.00 | 10,555.00 | 10,645.00 | 10,645.00 | 0.85% | 30,721 |
| Sep 14, 2026 | 10,535.00 | 10,590.00 | 10,535.00 | 10,555.00 | 10,555.00 | - | 32,027 |
| Sep 11, 2026 | 10,570.00 | 10,590.00 | 10,535.00 | 10,555.00 | 10,555.00 | -0.05% | 18,602 |
| Sep 10, 2026 | 10,570.00 | 10,580.00 | 10,525.00 | 10,560.00 | 10,560.00 | - | 144,824 |
| Sep 9, 2026 | 10,585.00 | 10,600.00 | 10,545.00 | 10,560.00 | 10,560.00 | -0.61% | 28,583 |
| Sep 8, 2026 | 10,590.00 | 10,625.00 | 10,550.00 | 10,625.00 | 10,625.00 | 0.33% | 72,226 |
| Sep 7, 2026 | 10,640.00 | 10,645.00 | 10,550.00 | 10,590.00 | 10,590.00 | -0.84% | 37,259 |
| Sep 4, 2026 | 10,705.00 | 10,745.00 | 10,670.00 | 10,680.00 | 10,680.00 | -0.47% | 67,311 |
| Sep 3, 2026 | 10,740.00 | 10,770.00 | 10,700.00 | 10,730.00 | 10,730.00 | -0.60% | 44,764 |
| Sep 2, 2026 | 10,855.00 | 10,855.00 | 10,780.00 | 10,795.00 | 10,795.00 | -0.55% | 37,715 |
| Sep 1, 2026 | 10,835.00 | 10,870.00 | 10,810.00 | 10,855.00 | 10,855.00 | 0.14% | 37,079 |
| Aug 31, 2026 | 10,900.00 | 10,925.00 | 10,830.00 | 10,840.00 | 10,840.00 | -0.46% | 36,686 |
| Aug 28, 2026 | 10,965.00 | 10,965.00 | 10,885.00 | 10,890.00 | 10,890.00 | -0.61% | 41,465 |
| Aug 27, 2026 | 11,050.00 | 11,060.00 | 10,980.00 | 11,020.00 | 10,957.00 | -0.23% | 40,762 |
| Aug 26, 2026 | 11,025.00 | 11,060.00 | 11,000.00 | 11,045.00 | 10,981.86 | 0.18% | 30,069 |
| Aug 25, 2026 | 10,980.00 | 11,025.00 | 10,960.00 | 11,025.00 | 10,961.97 | 0.41% | 37,907 |
| Aug 24, 2026 | 11,020.00 | 11,020.00 | 10,950.00 | 10,980.00 | 10,917.23 | -0.36% | 77,599 |
| Aug 21, 2026 | 11,055.00 | 11,055.00 | 10,965.00 | 11,020.00 | 10,957.00 | -0.63% | 52,935 |
| Aug 20, 2026 | 11,060.00 | 11,105.00 | 11,015.00 | 11,090.00 | 11,026.60 | -0.18% | 89,744 |
| Aug 19, 2026 | 11,215.00 | 11,225.00 | 11,100.00 | 11,110.00 | 11,046.49 | -0.98% | 205,526 |
| Aug 18, 2026 | 11,260.00 | 11,260.00 | 11,190.00 | 11,220.00 | 11,155.86 | -0.62% | 58,979 |
| Aug 14, 2026 | 11,285.00 | 11,315.00 | 11,245.00 | 11,290.00 | 11,225.46 | -0.04% | 60,508 |
| Aug 13, 2026 | 11,270.00 | 11,295.00 | 11,210.00 | 11,295.00 | 11,230.43 | 0.53% | 34,813 |
| Aug 12, 2026 | 11,225.00 | 11,245.00 | 11,195.00 | 11,235.00 | 11,170.77 | 0.04% | 32,641 |
| Aug 11, 2026 | 11,245.00 | 11,265.00 | 11,210.00 | 11,230.00 | 11,165.80 | -0.13% | 207,853 |
| Aug 10, 2026 | 11,205.00 | 11,255.00 | 11,180.00 | 11,245.00 | 11,180.71 | 0.04% | 77,557 |
| Aug 7, 2026 | 11,295.00 | 11,310.00 | 11,240.00 | 11,240.00 | 11,175.74 | -0.40% | 128,780 |
| Aug 6, 2026 | 11,295.00 | 11,310.00 | 11,235.00 | 11,285.00 | 11,220.49 | -0.27% | 42,857 |
| Aug 5, 2026 | 11,350.00 | 11,365.00 | 11,280.00 | 11,315.00 | 11,250.31 | -0.13% | 70,803 |
| Aug 4, 2026 | 11,330.00 | 11,350.00 | 11,255.00 | 11,330.00 | 11,265.23 | 0.40% | 60,657 |
| Aug 3, 2026 | 11,330.00 | 11,345.00 | 11,255.00 | 11,285.00 | 11,220.49 | 0.18% | 81,649 |
| Jul 31, 2026 | 11,265.00 | 11,390.00 | 11,265.00 | 11,265.00 | 11,200.60 | -0.27% | 72,927 |
| Jul 30, 2026 | 11,370.00 | 11,390.00 | 11,295.00 | 11,295.00 | 11,230.43 | -1.01% | 76,823 |
| Jul 29, 2026 | 11,555.00 | 11,565.00 | 11,420.00 | 11,475.00 | 11,344.77 | -0.95% | 88,023 |
| Jul 28, 2026 | 11,640.00 | 11,665.00 | 11,570.00 | 11,585.00 | 11,453.52 | -0.56% | 57,989 |
| Jul 27, 2026 | 11,590.00 | 11,655.00 | 11,575.00 | 11,650.00 | 11,517.78 | 0.34% | 29,486 |
| Jul 24, 2026 | 11,690.00 | 11,690.00 | 11,570.00 | 11,610.00 | 11,478.24 | -0.39% | 54,461 |
| Jul 23, 2026 | 11,745.00 | 11,745.00 | 11,635.00 | 11,655.00 | 11,522.73 | -0.98% | 118,621 |
| Jul 22, 2026 | 11,775.00 | 11,810.00 | 11,755.00 | 11,770.00 | 11,636.42 | 0.47% | 153,647 |
| Jul 21, 2026 | 11,750.00 | 11,790.00 | 11,710.00 | 11,715.00 | 11,582.05 | -0.30% | 116,825 |
| Jul 20, 2026 | 11,820.00 | 11,860.00 | 11,750.00 | 11,750.00 | 11,616.65 | -0.47% | 61,334 |
| Jul 16, 2026 | 11,860.00 | 11,870.00 | 11,805.00 | 11,805.00 | 11,671.03 | -0.17% | 29,781 |
| Jul 15, 2026 | 11,855.00 | 11,875.00 | 11,815.00 | 11,825.00 | 11,690.80 | -0.34% | 93,799 |
| Jul 14, 2026 | 11,905.00 | 11,910.00 | 11,800.00 | 11,865.00 | 11,730.34 | -0.84% | 102,501 |