Samsung Kodex iShares Us Investment Grade Corporate Bond Active ETF (KRX:468630)
South Korea · Delayed Price · Currency is KRW 10,590
+25 (0.24%)
At close: Sep 23, 2026
KRX:468630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,710.00 | 10,720.00 | 10,535.00 | 10,565.00 | 10,565.00 | -1.81% | 81,231 |
| Sep 21, 2026 | 10,775.00 | 10,810.00 | 10,755.00 | 10,760.00 | 10,760.00 | -0.23% | 8,780 |
| Sep 18, 2026 | 10,755.00 | 10,815.00 | 10,755.00 | 10,785.00 | 10,785.00 | 0.51% | 17,362 |
| Sep 17, 2026 | 10,680.00 | 10,750.00 | 10,665.00 | 10,730.00 | 10,730.00 | 1.23% | 66,023 |
| Sep 16, 2026 | 10,565.00 | 10,630.00 | 10,555.00 | 10,600.00 | 10,600.00 | 1.05% | 20,680 |
| Sep 15, 2026 | 10,425.00 | 10,490.00 | 10,410.00 | 10,490.00 | 10,490.00 | 0.67% | 9,127 |
| Sep 14, 2026 | 10,390.00 | 10,450.00 | 10,385.00 | 10,420.00 | 10,420.00 | -0.05% | 10,678 |
| Sep 11, 2026 | 10,435.00 | 10,435.00 | 10,390.00 | 10,425.00 | 10,425.00 | -0.33% | 9,746 |
| Sep 10, 2026 | 10,465.00 | 10,495.00 | 10,435.00 | 10,460.00 | 10,460.00 | 0.10% | 16,128 |
| Sep 9, 2026 | 10,460.00 | 10,495.00 | 10,440.00 | 10,450.00 | 10,450.00 | -0.57% | 9,057 |
| Sep 8, 2026 | 10,480.00 | 10,515.00 | 10,460.00 | 10,510.00 | 10,510.00 | 0.33% | 41,251 |
| Sep 7, 2026 | 10,530.00 | 10,530.00 | 10,440.00 | 10,475.00 | 10,475.00 | -1.09% | 19,667 |
| Sep 4, 2026 | 10,620.00 | 10,645.00 | 10,580.00 | 10,590.00 | 10,590.00 | -0.38% | 27,642 |
| Sep 3, 2026 | 10,620.00 | 10,650.00 | 10,585.00 | 10,630.00 | 10,630.00 | -0.28% | 34,550 |
| Sep 2, 2026 | 10,715.00 | 10,715.00 | 10,655.00 | 10,660.00 | 10,660.00 | -0.56% | 22,134 |
| Sep 1, 2026 | 10,725.00 | 10,745.00 | 10,680.00 | 10,720.00 | 10,720.00 | -0.42% | 9,922 |
| Aug 31, 2026 | 10,835.00 | 10,855.00 | 10,765.00 | 10,765.00 | 10,765.00 | -0.46% | 13,342 |
| Aug 28, 2026 | 10,895.00 | 10,895.00 | 10,810.00 | 10,815.00 | 10,815.00 | -0.70% | 17,454 |
| Aug 27, 2026 | 10,945.00 | 10,975.00 | 10,895.00 | 10,935.00 | 10,891.00 | -0.14% | 11,253 |
| Aug 26, 2026 | 10,935.00 | 10,985.00 | 10,930.00 | 10,950.00 | 10,905.94 | 0.41% | 16,912 |
| Aug 25, 2026 | 10,860.00 | 10,910.00 | 10,855.00 | 10,905.00 | 10,861.12 | 0.32% | 26,260 |
| Aug 24, 2026 | 10,885.00 | 10,890.00 | 10,830.00 | 10,870.00 | 10,826.26 | -0.28% | 30,395 |
| Aug 21, 2026 | 10,940.00 | 10,940.00 | 10,850.00 | 10,900.00 | 10,856.14 | -0.95% | 14,450 |
| Aug 20, 2026 | 10,980.00 | 11,035.00 | 10,935.00 | 11,005.00 | 10,960.72 | 0.09% | 28,932 |
| Aug 19, 2026 | 11,100.00 | 11,100.00 | 10,980.00 | 10,995.00 | 10,950.76 | -0.54% | 11,458 |
| Aug 18, 2026 | 11,085.00 | 11,095.00 | 11,030.00 | 11,055.00 | 11,010.52 | -1.16% | 22,296 |
| Aug 14, 2026 | 11,190.00 | 11,220.00 | 11,145.00 | 11,185.00 | 11,139.99 | 0.04% | 38,350 |
| Aug 13, 2026 | 11,150.00 | 11,180.00 | 11,110.00 | 11,180.00 | 11,135.01 | 0.40% | 40,485 |
| Aug 12, 2026 | 11,110.00 | 11,145.00 | 11,090.00 | 11,135.00 | 11,090.20 | 0.18% | 75,643 |
| Aug 11, 2026 | 11,135.00 | 11,150.00 | 11,080.00 | 11,115.00 | 11,070.28 | -0.63% | 18,901 |
| Aug 10, 2026 | 11,115.00 | 11,185.00 | 11,110.00 | 11,185.00 | 11,139.99 | 0.18% | 57,241 |
| Aug 7, 2026 | 11,215.00 | 11,230.00 | 11,160.00 | 11,165.00 | 11,120.07 | -0.76% | 17,976 |
| Aug 6, 2026 | 11,255.00 | 11,265.00 | 11,195.00 | 11,250.00 | 11,204.73 | -0.31% | 42,282 |
| Aug 5, 2026 | 11,315.00 | 11,330.00 | 11,175.00 | 11,285.00 | 11,239.59 | 0.22% | 26,910 |
| Aug 4, 2026 | 11,265.00 | 11,280.00 | 11,175.00 | 11,260.00 | 11,214.69 | 0.22% | 38,410 |
| Aug 3, 2026 | 11,280.00 | 11,280.00 | 11,200.00 | 11,235.00 | 11,189.79 | - | 46,223 |
| Jul 31, 2026 | 11,200.00 | 11,795.00 | 11,195.00 | 11,235.00 | 11,189.79 | - | 26,167 |
| Jul 30, 2026 | 11,315.00 | 11,340.00 | 11,100.00 | 11,235.00 | 11,189.79 | -1.45% | 43,693 |
| Jul 29, 2026 | 11,505.00 | 11,520.00 | 11,405.00 | 11,440.00 | 11,354.13 | -1.00% | 41,192 |
| Jul 28, 2026 | 11,575.00 | 11,620.00 | 11,535.00 | 11,555.00 | 11,468.27 | -0.26% | 16,153 |
| Jul 27, 2026 | 11,530.00 | 11,585.00 | 11,510.00 | 11,585.00 | 11,498.04 | 0.35% | 160,179 |
| Jul 24, 2026 | 11,605.00 | 11,700.00 | 11,510.00 | 11,545.00 | 11,458.34 | -0.39% | 40,947 |
| Jul 23, 2026 | 11,675.00 | 11,680.00 | 11,575.00 | 11,590.00 | 11,503.00 | -0.94% | 27,093 |
| Jul 22, 2026 | 11,715.00 | 11,740.00 | 11,695.00 | 11,700.00 | 11,612.18 | 0.13% | 47,975 |
| Jul 21, 2026 | 11,720.00 | 11,740.00 | 11,675.00 | 11,685.00 | 11,597.29 | -0.55% | 78,784 |
| Jul 20, 2026 | 11,820.00 | 11,850.00 | 11,750.00 | 11,750.00 | 11,661.80 | -0.34% | 39,027 |
| Jul 16, 2026 | 11,845.00 | 11,860.00 | 11,790.00 | 11,790.00 | 11,701.50 | 0.04% | 21,365 |
| Jul 15, 2026 | 11,810.00 | 11,845.00 | 11,780.00 | 11,785.00 | 11,696.54 | -0.30% | 28,124 |
| Jul 14, 2026 | 11,865.00 | 11,875.00 | 11,770.00 | 11,820.00 | 11,731.28 | -1.13% | 57,273 |
| Jul 13, 2026 | 11,905.00 | 11,995.00 | 11,890.00 | 11,955.00 | 11,865.26 | -0.46% | 46,161 |