Samsung Kodex Money Market Active ETF (KRX:488770)
South Korea · Delayed Price · Currency is KRW 105,645
+50 (0.05%)
At close: Sep 23, 2026
KRX:488770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 105,590.00 | 105,595.00 | 105,590.00 | 105,595.00 | 105,595.00 | 0.01% | 902,473 |
| Sep 21, 2026 | 105,580.00 | 105,585.00 | 105,580.00 | 105,580.00 | 105,580.00 | - | 558,634 |
| Sep 18, 2026 | 105,570.00 | 105,575.00 | 105,570.00 | 105,575.00 | 105,575.00 | 0.03% | 595,501 |
| Sep 17, 2026 | 105,540.00 | 105,545.00 | 105,540.00 | 105,545.00 | 105,545.00 | 0.01% | 472,091 |
| Sep 16, 2026 | 105,535.00 | 105,535.00 | 105,530.00 | 105,530.00 | 105,530.00 | - | 345,085 |
| Sep 15, 2026 | 105,520.00 | 105,525.00 | 105,520.00 | 105,525.00 | 105,525.00 | 0.01% | 911,351 |
| Sep 14, 2026 | 105,510.00 | 105,515.00 | 105,510.00 | 105,510.00 | 105,510.00 | - | 452,444 |
| Sep 11, 2026 | 105,500.00 | 105,505.00 | 105,500.00 | 105,505.00 | 105,505.00 | 0.02% | 450,097 |
| Sep 10, 2026 | 105,475.00 | 105,480.00 | 105,475.00 | 105,480.00 | 105,480.00 | 0.01% | 748,610 |
| Sep 9, 2026 | 105,465.00 | 105,470.00 | 105,465.00 | 105,465.00 | 105,465.00 | - | 580,387 |
| Sep 8, 2026 | 105,455.00 | 105,460.00 | 105,455.00 | 105,460.00 | 105,460.00 | 0.01% | 528,938 |
| Sep 7, 2026 | 105,445.00 | 105,450.00 | 105,445.00 | 105,450.00 | 105,450.00 | 0.01% | 693,088 |
| Sep 4, 2026 | 105,430.00 | 105,435.00 | 105,430.00 | 105,435.00 | 105,435.00 | 0.02% | 466,662 |
| Sep 3, 2026 | 105,405.00 | 105,410.00 | 105,405.00 | 105,410.00 | 105,410.00 | 0.01% | 727,125 |
| Sep 2, 2026 | 105,395.00 | 105,400.00 | 105,395.00 | 105,400.00 | 105,400.00 | 0.01% | 543,440 |
| Sep 1, 2026 | 105,390.00 | 105,390.00 | 105,385.00 | 105,390.00 | 105,390.00 | 0.01% | 506,207 |
| Aug 31, 2026 | 105,375.00 | 105,380.00 | 105,375.00 | 105,380.00 | 105,380.00 | 0.01% | 514,158 |
| Aug 28, 2026 | 105,360.00 | 105,365.00 | 105,360.00 | 105,365.00 | 105,365.00 | 0.02% | 413,003 |
| Aug 27, 2026 | 105,340.00 | 105,345.00 | 105,340.00 | 105,345.00 | 105,345.00 | 0.01% | 839,526 |
| Aug 26, 2026 | 105,340.00 | 105,340.00 | 105,335.00 | 105,335.00 | 105,335.00 | - | 495,278 |
| Aug 25, 2026 | 105,330.00 | 105,330.00 | 105,325.00 | 105,330.00 | 105,330.00 | 0.01% | 475,339 |
| Aug 24, 2026 | 105,315.00 | 105,320.00 | 105,315.00 | 105,320.00 | 105,320.00 | 0.01% | 642,070 |
| Aug 21, 2026 | 105,310.00 | 105,310.00 | 105,305.00 | 105,305.00 | 105,305.00 | 0.02% | 701,786 |
| Aug 20, 2026 | 105,275.00 | 105,280.00 | 105,275.00 | 105,280.00 | 105,280.00 | 0.01% | 861,666 |
| Aug 19, 2026 | 105,265.00 | 105,270.00 | 105,265.00 | 105,265.00 | 105,265.00 | 0.01% | 662,338 |
| Aug 18, 2026 | 105,255.00 | 105,260.00 | 105,255.00 | 105,255.00 | 105,255.00 | - | 1,431,807 |
| Aug 14, 2026 | 105,250.00 | 105,255.00 | 105,250.00 | 105,255.00 | 105,255.00 | 0.04% | 722,624 |
| Aug 13, 2026 | 105,215.00 | 105,215.00 | 105,212.00 | 105,215.00 | 105,215.00 | 0.01% | 960,442 |
| Aug 12, 2026 | 105,200.00 | 105,205.00 | 105,200.00 | 105,205.00 | 105,205.00 | 0.01% | 506,883 |
| Aug 11, 2026 | 105,190.00 | 105,195.00 | 105,190.00 | 105,195.00 | 105,195.00 | 0.01% | 506,167 |
| Aug 10, 2026 | 105,180.00 | 105,185.00 | 105,180.00 | 105,180.00 | 105,180.00 | - | 562,244 |
| Aug 7, 2026 | 105,170.00 | 105,175.00 | 105,170.00 | 105,175.00 | 105,175.00 | 0.03% | 458,625 |
| Aug 6, 2026 | 105,140.00 | 105,145.00 | 105,140.00 | 105,145.00 | 105,145.00 | 0.01% | 808,905 |
| Aug 5, 2026 | 105,130.00 | 105,135.00 | 105,130.00 | 105,130.00 | 105,130.00 | - | 725,182 |
| Aug 4, 2026 | 105,120.00 | 105,125.00 | 105,120.00 | 105,125.00 | 105,125.00 | 0.01% | 668,470 |
| Aug 3, 2026 | 105,110.00 | 105,115.00 | 105,110.00 | 105,115.00 | 105,115.00 | 0.01% | 685,141 |
| Jul 31, 2026 | 105,100.00 | 105,105.00 | 105,100.00 | 105,105.00 | 105,105.00 | 0.03% | 1,355,114 |
| Jul 30, 2026 | 105,070.00 | 105,075.00 | 105,070.00 | 105,075.00 | 105,075.00 | 0.01% | 1,008,819 |
| Jul 29, 2026 | 105,065.00 | 105,065.00 | 105,060.00 | 105,065.00 | 105,065.00 | 0.01% | 983,226 |
| Jul 28, 2026 | 105,050.00 | 105,055.00 | 105,050.00 | 105,055.00 | 105,055.00 | 0.01% | 902,803 |
| Jul 27, 2026 | 105,040.00 | 105,045.00 | 105,040.00 | 105,040.00 | 105,040.00 | - | 542,683 |
| Jul 24, 2026 | 105,030.00 | 105,035.00 | 105,030.00 | 105,035.00 | 105,035.00 | 0.03% | 673,522 |
| Jul 23, 2026 | 105,000.00 | 105,005.00 | 105,000.00 | 105,005.00 | 105,005.00 | 0.01% | 578,636 |
| Jul 22, 2026 | 104,990.00 | 104,995.00 | 104,990.00 | 104,990.00 | 104,990.00 | - | 666,554 |
| Jul 21, 2026 | 104,985.00 | 104,985.00 | 104,980.00 | 104,985.00 | 104,985.00 | 0.01% | 700,936 |
| Jul 20, 2026 | 104,970.00 | 104,975.00 | 104,970.00 | 104,975.00 | 104,975.00 | - | 827,695 |
| Jul 16, 2026 | 104,965.00 | 104,970.00 | 104,965.00 | 104,970.00 | 104,970.00 | 0.04% | 873,088 |
| Jul 15, 2026 | 104,925.00 | 104,930.00 | 104,925.00 | 104,930.00 | 104,930.00 | 0.01% | 943,307 |
| Jul 14, 2026 | 104,915.00 | 104,920.00 | 104,915.00 | 104,915.00 | 104,915.00 | 0.01% | 852,605 |
| Jul 13, 2026 | 104,905.00 | 104,910.00 | 104,905.00 | 104,905.00 | 104,905.00 | - | 1,037,942 |