Samsung Kodex 1Y CD Rate Plus Active ETF (SYNTH) (KRX:481050)
South Korea · Delayed Price · Currency is KRW 1,024,060
+85 (0.01%)
At close: Sep 23, 2026
KRX:481050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,024,055.00 | 1,024,060.00 | 1,024,055.00 | 1,024,060.00 | - | 0.01% | 33,414 |
| Sep 22, 2026 | 1,023,970.00 | 1,023,975.00 | 1,023,970.00 | 1,023,975.00 | 1,023,975.00 | 0.05% | 36,174 |
| Sep 21, 2026 | 1,023,485.00 | 1,023,490.00 | 1,023,485.00 | 1,023,490.00 | 1,023,490.00 | 0.01% | 33,192 |
| Sep 18, 2026 | 1,023,395.00 | 1,023,395.00 | 1,023,390.00 | 1,023,395.00 | 1,023,395.00 | 0.01% | 30,081 |
| Sep 17, 2026 | 1,023,300.00 | 1,023,305.00 | 1,023,300.00 | 1,023,305.00 | 1,023,305.00 | 0.03% | 34,541 |
| Sep 16, 2026 | 1,023,030.00 | 1,023,035.00 | 1,023,030.00 | 1,023,035.00 | 1,023,035.00 | 0.01% | 37,310 |
| Sep 15, 2026 | 1,022,935.00 | 1,022,940.00 | 1,022,935.00 | 1,022,940.00 | 1,022,940.00 | 0.01% | 39,750 |
| Sep 14, 2026 | 1,022,840.00 | 1,022,845.00 | 1,022,840.00 | 1,022,845.00 | 1,022,845.00 | 0.01% | 58,435 |
| Sep 11, 2026 | 1,022,755.00 | 1,022,755.00 | 1,022,750.00 | 1,022,755.00 | 1,022,755.00 | 0.01% | 35,437 |
| Sep 10, 2026 | 1,022,645.00 | 1,022,650.00 | 1,022,645.00 | 1,022,650.00 | 1,022,650.00 | 0.03% | 36,249 |
| Sep 9, 2026 | 1,022,370.00 | 1,022,375.00 | 1,022,370.00 | 1,022,370.00 | 1,022,370.00 | 0.01% | 44,461 |
| Sep 8, 2026 | 1,022,285.00 | 1,022,285.00 | 1,022,280.00 | 1,022,285.00 | 1,022,285.00 | 0.01% | 36,841 |
| Sep 7, 2026 | 1,022,180.00 | 1,022,185.00 | 1,022,180.00 | 1,022,185.00 | 1,022,185.00 | 0.01% | 36,694 |
| Sep 4, 2026 | 1,022,090.00 | 1,022,095.00 | 1,022,090.00 | 1,022,095.00 | 1,022,095.00 | 0.01% | 33,414 |
| Sep 3, 2026 | 1,022,005.00 | 1,022,010.00 | 1,022,005.00 | 1,022,005.00 | 1,022,005.00 | 0.03% | 34,634 |
| Sep 2, 2026 | 1,021,735.00 | 1,021,735.00 | 1,021,730.00 | 1,021,735.00 | 1,021,735.00 | 0.01% | 36,126 |
| Sep 1, 2026 | 1,021,635.00 | 1,021,640.00 | 1,021,635.00 | 1,021,640.00 | 1,021,640.00 | 0.01% | 27,648 |
| Aug 31, 2026 | 1,021,550.00 | 1,021,555.00 | 1,021,550.00 | 1,021,555.00 | 1,021,555.00 | 0.01% | 30,120 |
| Aug 28, 2026 | 1,021,465.00 | 1,021,465.00 | 1,021,460.00 | 1,021,465.00 | 1,021,465.00 | 0.01% | 30,154 |
| Aug 27, 2026 | 1,024,095.00 | 1,024,095.00 | 1,024,090.00 | 1,024,095.00 | 1,021,347.00 | 0.02% | 42,515 |
| Aug 26, 2026 | 1,023,855.00 | 1,023,860.00 | 1,023,855.00 | 1,023,855.00 | 1,021,107.64 | 0.01% | 9,911 |
| Aug 25, 2026 | 1,023,760.00 | 1,023,765.00 | 1,023,760.00 | 1,023,765.00 | 1,021,017.89 | 0.01% | 17,998 |
| Aug 24, 2026 | 1,023,665.00 | 1,023,670.00 | 1,023,665.00 | 1,023,670.00 | 1,020,923.14 | 0.01% | 34,482 |
| Aug 21, 2026 | 1,023,570.00 | 1,023,575.00 | 1,023,570.00 | 1,023,570.00 | 1,020,823.41 | 0.01% | 7,329 |
| Aug 20, 2026 | 1,023,465.00 | 1,023,465.00 | 1,023,460.00 | 1,023,465.00 | 1,020,718.69 | 0.03% | 36,617 |
| Aug 19, 2026 | 1,023,190.00 | 1,023,195.00 | 1,023,190.00 | 1,023,195.00 | 1,020,449.42 | 0.01% | 14,793 |
| Aug 18, 2026 | 1,023,105.00 | 1,023,110.00 | 1,023,105.00 | 1,023,110.00 | 1,020,364.64 | 0.01% | 30,017 |
| Aug 14, 2026 | 1,023,005.00 | 1,023,010.00 | 1,023,005.00 | 1,023,010.00 | 1,020,264.91 | 0.01% | 14,162 |
| Aug 13, 2026 | 1,022,915.00 | 1,022,920.00 | 1,022,915.00 | 1,022,920.00 | 1,020,175.15 | 0.03% | 17,349 |
| Aug 12, 2026 | 1,022,560.00 | 1,022,565.00 | 1,022,560.00 | 1,022,565.00 | 1,019,821.11 | 0.01% | 21,615 |
| Aug 11, 2026 | 1,022,470.00 | 1,022,475.00 | 1,022,470.00 | 1,022,470.00 | 1,019,726.36 | 0.01% | 17,241 |
| Aug 10, 2026 | 1,022,395.00 | 1,022,400.00 | 1,022,395.00 | 1,022,395.00 | 1,019,651.56 | 0.01% | 13,317 |
| Aug 7, 2026 | 1,022,315.00 | 1,022,315.00 | 1,022,310.00 | 1,022,315.00 | 1,019,571.78 | 0.01% | 13,775 |
| Aug 6, 2026 | 1,022,220.00 | 1,022,225.00 | 1,022,220.00 | 1,022,225.00 | 1,019,482.02 | 0.02% | 17,736 |
| Aug 5, 2026 | 1,021,965.00 | 1,021,970.00 | 1,021,965.00 | 1,021,970.00 | 1,019,227.70 | 0.01% | 48,359 |
| Aug 4, 2026 | 1,021,875.00 | 1,021,875.00 | 1,021,870.00 | 1,021,875.00 | 1,019,132.96 | 0.01% | 51,191 |
| Aug 3, 2026 | 1,021,795.00 | 1,021,800.00 | 1,021,795.00 | 1,021,795.00 | 1,019,053.17 | 0.01% | 16,595 |
| Jul 31, 2026 | 1,021,690.00 | 1,021,695.00 | 1,021,690.00 | 1,021,695.00 | 1,018,953.44 | 0.01% | 16,894 |
| Jul 30, 2026 | 1,021,600.00 | 1,021,600.00 | 1,021,595.00 | 1,021,595.00 | 1,018,853.71 | 0.02% | 16,228 |
| Jul 29, 2026 | 1,023,980.00 | 1,023,985.00 | 1,023,980.00 | 1,023,985.00 | 1,018,606.37 | 0.01% | 26,271 |
| Jul 28, 2026 | 1,023,895.00 | 1,023,895.00 | 1,023,890.00 | 1,023,895.00 | 1,018,516.85 | 0.01% | 20,317 |
| Jul 27, 2026 | 1,023,805.00 | 1,023,810.00 | 1,023,805.00 | 1,023,810.00 | 1,018,432.29 | 0.01% | 13,602 |
| Jul 24, 2026 | 1,023,725.00 | 1,023,730.00 | 1,023,725.00 | 1,023,730.00 | 1,018,352.71 | 0.01% | 12,956 |
| Jul 23, 2026 | 1,023,620.00 | 1,023,625.00 | 1,023,620.00 | 1,023,625.00 | 1,018,248.26 | 0.02% | 16,975 |
| Jul 22, 2026 | 1,023,375.00 | 1,023,380.00 | 1,023,375.00 | 1,023,375.00 | 1,017,999.58 | 0.01% | 13,403 |
| Jul 21, 2026 | 1,023,285.00 | 1,023,290.00 | 1,023,285.00 | 1,023,285.00 | 1,017,910.05 | 0.01% | 13,346 |
| Jul 20, 2026 | 1,023,200.00 | 1,023,205.00 | 1,023,200.00 | 1,023,205.00 | 1,017,830.47 | 0.01% | 17,435 |
| Jul 16, 2026 | 1,023,115.00 | 1,023,120.00 | 1,023,115.00 | 1,023,120.00 | 1,017,745.92 | 0.01% | 15,526 |
| Jul 15, 2026 | 1,023,025.00 | 1,023,030.00 | 1,023,025.00 | 1,023,025.00 | 1,017,651.42 | 0.03% | 13,622 |
| Jul 14, 2026 | 1,022,690.00 | 1,022,695.00 | 1,022,690.00 | 1,022,690.00 | 1,017,318.18 | 0.01% | 18,745 |