Samsung Kodex Money Market Active ETF (KRX:488770)
South Korea · Delayed Price · Currency is KRW 103,590
+55 (0.05%)
At close: Feb 13, 2026
KRX:488770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 103,590.00 | 103,595.00 | 103,590.00 | 103,590.00 | 103,590.00 | 0.05% | 780,550 |
| Feb 12, 2026 | 103,535.00 | 103,540.00 | 103,535.00 | 103,535.00 | 103,535.00 | - | 797,354 |
| Feb 11, 2026 | 103,530.00 | 103,530.00 | 103,525.00 | 103,530.00 | 103,530.00 | - | 502,250 |
| Feb 10, 2026 | 103,520.00 | 103,525.00 | 103,520.00 | 103,525.00 | 103,525.00 | 0.01% | 552,101 |
| Feb 9, 2026 | 103,510.00 | 103,515.00 | 103,510.00 | 103,515.00 | 103,515.00 | 0.01% | 738,576 |
| Feb 6, 2026 | 103,500.00 | 103,505.00 | 103,500.00 | 103,505.00 | 103,505.00 | 0.02% | 700,562 |
| Feb 5, 2026 | 103,480.00 | 103,480.00 | 103,475.00 | 103,480.00 | 103,480.00 | 0.01% | 670,772 |
| Feb 4, 2026 | 103,465.00 | 103,470.00 | 103,465.00 | 103,470.00 | 103,470.00 | 0.01% | 484,344 |
| Feb 3, 2026 | 103,455.00 | 103,460.00 | 103,455.00 | 103,460.00 | 103,460.00 | 0.01% | 737,323 |
| Feb 2, 2026 | 103,445.00 | 103,450.00 | 103,445.00 | 103,450.00 | 103,450.00 | - | 815,867 |
| Jan 30, 2026 | 103,440.00 | 103,445.00 | 103,440.00 | 103,445.00 | 103,445.00 | 0.03% | 608,220 |
| Jan 29, 2026 | 103,410.00 | 103,415.00 | 103,410.00 | 103,415.00 | 103,415.00 | - | 595,575 |
| Jan 28, 2026 | 103,405.00 | 103,410.00 | 103,405.00 | 103,410.00 | 103,410.00 | - | 575,139 |
| Jan 27, 2026 | 103,400.00 | 103,405.00 | 103,400.00 | 103,405.00 | 103,405.00 | - | 577,956 |
| Jan 26, 2026 | 103,400.00 | 103,400.00 | 103,395.00 | 103,400.00 | 103,400.00 | - | 530,931 |
| Jan 23, 2026 | 103,390.00 | 103,395.00 | 103,390.00 | 103,395.00 | 103,395.00 | 0.02% | 488,129 |
| Jan 22, 2026 | 103,370.00 | 103,370.00 | 103,365.00 | 103,370.00 | 103,370.00 | 0.01% | 610,736 |
| Jan 21, 2026 | 103,355.00 | 103,360.00 | 103,355.00 | 103,360.00 | 103,360.00 | - | 570,302 |
| Jan 20, 2026 | 103,355.00 | 103,355.00 | 103,350.00 | 103,355.00 | 103,355.00 | 0.01% | 439,418 |
| Jan 19, 2026 | 103,350.00 | 103,350.00 | 103,345.00 | 103,345.00 | 103,345.00 | - | 696,307 |
| Jan 16, 2026 | 103,340.00 | 103,345.00 | 103,340.00 | 103,345.00 | 103,345.00 | 0.03% | 584,358 |
| Jan 15, 2026 | 103,305.00 | 103,310.00 | 103,305.00 | 103,310.00 | 103,310.00 | 0.01% | 495,780 |
| Jan 14, 2026 | 103,300.00 | 103,300.00 | 103,295.00 | 103,300.00 | 103,300.00 | 0.01% | 437,959 |
| Jan 13, 2026 | 103,285.00 | 103,290.00 | 103,285.00 | 103,290.00 | 103,290.00 | 0.01% | 464,383 |
| Jan 12, 2026 | 103,275.00 | 103,280.00 | 103,275.00 | 103,280.00 | 103,280.00 | 0.01% | 475,584 |
| Jan 9, 2026 | 103,265.00 | 103,270.00 | 103,265.00 | 103,270.00 | 103,270.00 | 0.03% | 413,535 |
| Jan 8, 2026 | 103,230.00 | 103,235.00 | 103,230.00 | 103,235.00 | 103,235.00 | 0.01% | 523,453 |
| Jan 7, 2026 | 103,215.00 | 103,220.00 | 103,215.00 | 103,220.00 | 103,220.00 | 0.02% | 495,220 |
| Jan 6, 2026 | 103,195.00 | 103,200.00 | 103,195.00 | 103,200.00 | 103,200.00 | 0.02% | 485,618 |
| Jan 5, 2026 | 103,175.00 | 103,175.00 | 103,170.00 | 103,175.00 | 103,175.00 | - | 583,274 |
| Jan 2, 2026 | 103,165.00 | 103,170.00 | 103,165.00 | 103,170.00 | 103,170.00 | 0.04% | 617,939 |
| Dec 30, 2025 | 103,125.00 | 103,130.00 | 103,125.00 | 103,130.00 | 103,130.00 | 0.02% | 328,999 |
| Dec 29, 2025 | 103,100.00 | 103,105.00 | 103,100.00 | 103,105.00 | 103,105.00 | 0.01% | 411,437 |
| Dec 26, 2025 | 103,090.00 | 103,095.00 | 103,090.00 | 103,095.00 | 103,095.00 | 0.03% | 485,074 |
| Dec 24, 2025 | 103,055.00 | 103,060.00 | 103,055.00 | 103,060.00 | 103,060.00 | 0.02% | 429,424 |
| Dec 23, 2025 | 103,030.00 | 103,035.00 | 103,030.00 | 103,035.00 | 103,035.00 | 0.02% | 336,837 |
| Dec 22, 2025 | 103,015.00 | 103,020.00 | 103,015.00 | 103,015.00 | 103,015.00 | 0.02% | 366,216 |
| Dec 19, 2025 | 102,990.00 | 102,995.00 | 102,990.00 | 102,995.00 | 102,995.00 | 0.02% | 365,484 |
| Dec 18, 2025 | 102,970.00 | 102,975.00 | 102,970.00 | 102,975.00 | 102,975.00 | 0.01% | 393,142 |
| Dec 17, 2025 | 102,960.00 | 102,965.00 | 102,960.00 | 102,965.00 | 102,965.00 | 0.01% | 403,801 |
| Dec 16, 2025 | 102,950.00 | 102,955.00 | 102,950.00 | 102,955.00 | 102,955.00 | 0.01% | 295,212 |
| Dec 15, 2025 | 102,945.00 | 102,945.00 | 102,940.00 | 102,945.00 | 102,945.00 | 0.01% | 486,249 |
| Dec 12, 2025 | 102,925.00 | 102,930.00 | 102,925.00 | 102,930.00 | 102,930.00 | -1.41% | 249,224 |
| Dec 11, 2025 | 104,400.00 | 104,405.00 | 104,400.00 | 104,405.00 | 102,907.00 | 0.01% | 422,333 |
| Dec 10, 2025 | 104,390.00 | 104,395.00 | 104,390.00 | 104,395.00 | 102,897.14 | 0.01% | 556,260 |
| Dec 9, 2025 | 104,380.00 | 104,385.00 | 104,380.00 | 104,385.00 | 102,887.29 | 0.01% | 577,056 |
| Dec 8, 2025 | 104,370.00 | 104,375.00 | 104,370.00 | 104,375.00 | 102,877.43 | 0.01% | 626,109 |
| Dec 5, 2025 | 104,360.00 | 104,365.00 | 104,360.00 | 104,365.00 | 102,867.57 | 0.02% | 593,778 |
| Dec 4, 2025 | 104,335.00 | 104,340.00 | 104,335.00 | 104,340.00 | 102,842.93 | - | 621,427 |
| Dec 3, 2025 | 104,330.00 | 104,335.00 | 104,330.00 | 104,335.00 | 102,838.00 | - | 580,062 |