Samsung Kodex 200 Active ETF (KRX:494890)
South Korea · Delayed Price · Currency is KRW 32,625
+390 (1.21%)
At close: Sep 23, 2026
KRX:494890 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 32,905.00 | 33,035.00 | 32,100.00 | 32,235.00 | 32,235.00 | 0.20% | 162,189 |
| Sep 21, 2026 | 31,685.00 | 32,300.00 | 31,685.00 | 32,170.00 | 32,170.00 | 2.18% | 104,396 |
| Sep 18, 2026 | 31,415.00 | 31,655.00 | 31,205.00 | 31,485.00 | 31,485.00 | 2.81% | 153,905 |
| Sep 17, 2026 | 30,890.00 | 31,040.00 | 30,545.00 | 30,625.00 | 30,625.00 | 0.11% | 50,833 |
| Sep 16, 2026 | 29,970.00 | 30,605.00 | 29,970.00 | 30,590.00 | 30,590.00 | 1.71% | 110,564 |
| Sep 15, 2026 | 30,205.00 | 30,580.00 | 29,935.00 | 30,075.00 | 30,075.00 | -1.23% | 79,629 |
| Sep 14, 2026 | 30,510.00 | 30,875.00 | 30,260.00 | 30,450.00 | 30,450.00 | -3.55% | 376,606 |
| Sep 11, 2026 | 31,090.00 | 31,785.00 | 31,045.00 | 31,570.00 | 31,570.00 | -2.24% | 380,511 |
| Sep 10, 2026 | 32,310.00 | 32,435.00 | 31,545.00 | 32,295.00 | 32,295.00 | -0.11% | 148,554 |
| Sep 9, 2026 | 31,890.00 | 32,640.00 | 31,880.00 | 32,330.00 | 32,330.00 | 1.62% | 95,668 |
| Sep 8, 2026 | 32,210.00 | 32,945.00 | 31,815.00 | 31,815.00 | 31,815.00 | -0.42% | 143,510 |
| Sep 7, 2026 | 31,590.00 | 31,965.00 | 31,375.00 | 31,950.00 | 31,950.00 | 4.98% | 558,925 |
| Sep 4, 2026 | 30,270.00 | 30,750.00 | 30,170.00 | 30,435.00 | 30,435.00 | 1.93% | 75,380 |
| Sep 3, 2026 | 30,225.00 | 30,425.00 | 29,190.00 | 29,860.00 | 29,860.00 | 0.12% | 460,014 |
| Sep 2, 2026 | 30,085.00 | 30,450.00 | 29,825.00 | 29,825.00 | 29,825.00 | -4.16% | 172,099 |
| Sep 1, 2026 | 30,750.00 | 31,245.00 | 30,595.00 | 31,120.00 | 31,120.00 | 0.37% | 121,665 |
| Aug 31, 2026 | 30,115.00 | 31,005.00 | 29,700.00 | 31,005.00 | 31,005.00 | 0.36% | 229,782 |
| Aug 28, 2026 | 31,180.00 | 31,500.00 | 30,850.00 | 30,895.00 | 30,895.00 | -1.98% | 206,284 |
| Aug 27, 2026 | 32,005.00 | 32,005.00 | 31,210.00 | 31,520.00 | 31,520.00 | 1.46% | 83,427 |
| Aug 26, 2026 | 30,765.00 | 31,490.00 | 30,580.00 | 31,065.00 | 31,065.00 | 0.96% | 346,755 |
| Aug 25, 2026 | 29,685.00 | 30,795.00 | 29,140.00 | 30,770.00 | 30,770.00 | 0.60% | 190,736 |
| Aug 24, 2026 | 31,540.00 | 31,600.00 | 30,380.00 | 30,585.00 | 30,585.00 | -3.47% | 123,657 |
| Aug 21, 2026 | 30,755.00 | 31,940.00 | 30,745.00 | 31,685.00 | 31,685.00 | 1.49% | 348,729 |
| Aug 20, 2026 | 30,265.00 | 31,560.00 | 29,900.00 | 31,220.00 | 31,220.00 | 6.46% | 515,955 |
| Aug 19, 2026 | 29,645.00 | 30,015.00 | 29,040.00 | 29,325.00 | 29,325.00 | -6.40% | 363,452 |
| Aug 18, 2026 | 32,625.00 | 33,070.00 | 30,915.00 | 31,330.00 | 31,330.00 | -1.25% | 384,290 |
| Aug 14, 2026 | 31,840.00 | 31,935.00 | 31,175.00 | 31,725.00 | 31,725.00 | 2.69% | 248,891 |
| Aug 13, 2026 | 30,915.00 | 31,390.00 | 30,655.00 | 30,895.00 | 30,895.00 | 3.81% | 436,460 |
| Aug 12, 2026 | 28,955.00 | 30,265.00 | 28,900.00 | 29,760.00 | 29,760.00 | 4.09% | 270,029 |
| Aug 11, 2026 | 28,000.00 | 28,905.00 | 27,850.00 | 28,590.00 | 28,590.00 | 1.08% | 317,503 |
| Aug 10, 2026 | 28,455.00 | 28,880.00 | 28,010.00 | 28,285.00 | 28,285.00 | 0.11% | 1,393,016 |
| Aug 7, 2026 | 28,760.00 | 29,070.00 | 27,830.00 | 28,255.00 | 28,255.00 | -0.77% | 1,014,137 |
| Aug 6, 2026 | 29,460.00 | 29,720.00 | 28,245.00 | 28,475.00 | 28,475.00 | -5.32% | 276,836 |
| Aug 5, 2026 | 30,180.00 | 30,450.00 | 29,765.00 | 30,075.00 | 30,075.00 | 4.07% | 908,844 |
| Aug 4, 2026 | 29,075.00 | 29,160.00 | 27,640.00 | 28,900.00 | 28,900.00 | 0.87% | 635,452 |
| Aug 3, 2026 | 29,490.00 | 29,490.00 | 28,435.00 | 28,650.00 | 28,650.00 | -5.86% | 545,715 |
| Jul 31, 2026 | 29,340.00 | 31,170.00 | 28,280.00 | 30,435.00 | 30,435.00 | 20.61% | 1,207,650 |
| Jul 30, 2026 | 25,685.00 | 27,170.00 | 24,990.00 | 25,235.00 | 25,235.00 | -1.99% | 1,098,702 |
| Jul 29, 2026 | 27,875.00 | 28,490.00 | 23,800.00 | 25,800.00 | 25,747.00 | -6.32% | 1,398,328 |
| Jul 28, 2026 | 29,230.00 | 29,250.00 | 27,330.00 | 27,540.00 | 27,483.43 | -10.89% | 1,592,279 |
| Jul 27, 2026 | 31,240.00 | 31,320.00 | 30,050.00 | 30,905.00 | 30,841.51 | 0.59% | 426,365 |
| Jul 24, 2026 | 32,150.00 | 32,250.00 | 30,460.00 | 30,725.00 | 30,661.88 | -5.97% | 311,609 |
| Jul 23, 2026 | 32,095.00 | 32,805.00 | 31,800.00 | 32,675.00 | 32,607.88 | 4.48% | 162,828 |
| Jul 22, 2026 | 32,830.00 | 33,175.00 | 31,275.00 | 31,275.00 | 31,210.75 | 0.47% | 573,621 |
| Jul 21, 2026 | 29,960.00 | 31,630.00 | 29,500.00 | 31,130.00 | 31,066.05 | 3.91% | 1,209,099 |
| Jul 20, 2026 | 29,860.00 | 31,425.00 | 29,720.00 | 29,960.00 | 29,898.45 | -4.46% | 354,635 |
| Jul 16, 2026 | 32,150.00 | 32,195.00 | 30,855.00 | 31,360.00 | 31,295.58 | -6.94% | 670,683 |
| Jul 15, 2026 | 33,730.00 | 34,495.00 | 33,355.00 | 33,700.00 | 33,630.77 | 6.38% | 1,822,150 |
| Jul 14, 2026 | 31,315.00 | 32,235.00 | 29,625.00 | 31,680.00 | 31,614.92 | 0.84% | 1,332,122 |
| Jul 13, 2026 | 34,645.00 | 35,000.00 | 31,255.00 | 31,415.00 | 31,350.47 | -9.91% | 874,561 |