Advertisement
U.S. markets open in 7 hours 14 minutes

Samsung KODEX Energy & chemicals Securities ETF - Kodex S and P Total Return ETF (379800.KS)

KSE - KSE Delayed Price. Currency in KRW
15,300.00-40.00 (-0.26%)
At close: 03:30PM KST
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 202415,320.0015,340.0015,300.0015,300.0015,300.00270,774
Feb 28, 202415,300.0015,390.0015,300.0015,340.0015,340.00284,437
Feb 27, 202415,295.0015,295.0015,265.0015,270.0015,270.00304,270
Feb 26, 202415,340.0015,340.0015,300.0015,320.0015,320.00543,016
Feb 23, 202415,300.0015,345.0015,270.0015,340.0015,340.00348,958
Feb 22, 202415,125.0015,155.0015,100.0015,110.0015,110.00358,634
Feb 21, 202415,050.0015,055.0014,995.0015,035.0015,035.00402,350
Feb 20, 202415,160.0015,165.0015,115.0015,135.0015,135.00269,520
Feb 19, 202415,590.0015,590.0015,095.0015,155.0015,155.00234,418
Feb 16, 202415,120.0015,200.0015,120.0015,200.0015,200.00254,287
Feb 15, 202415,075.0015,115.0015,065.0015,110.0015,110.00270,872
Feb 14, 202415,045.0015,045.0014,970.0014,985.0014,985.00469,708
Feb 13, 202415,060.0015,090.0015,060.0015,085.0015,085.00475,067
Feb 08, 202415,005.0015,030.0014,975.0015,020.0015,020.00228,271
Feb 07, 202414,875.0014,900.0014,840.0014,890.0014,890.00221,627
Feb 06, 202414,920.0014,920.0014,840.0014,865.0014,865.00314,186
Feb 05, 202414,985.0015,015.0014,900.0014,910.0014,910.00339,053
Feb 02, 202414,830.0014,830.0014,745.0014,825.0014,825.00258,617
Feb 01, 202414,675.0014,675.0014,635.0014,635.0014,635.00353,421
Jan 31, 202414,785.0014,835.0014,760.0014,820.0014,820.00302,614
Jan 30, 202414,860.0014,865.0014,815.0014,815.0014,815.00295,296
Jan 29, 202414,785.0014,800.0014,760.0014,800.0014,800.00311,046
Jan 26, 202414,765.0014,810.0014,730.0014,740.0014,740.00228,794
Jan 25, 202414,715.0014,740.0014,695.0014,730.0014,730.00350,309
Jan 24, 202414,745.0014,785.0014,745.0014,760.0014,760.00305,244
Jan 23, 202414,715.0014,720.0014,635.0014,645.0014,645.00441,956
Jan 22, 202414,615.0014,695.0014,600.0014,690.0014,690.00471,997
Jan 19, 202414,460.0014,495.0014,435.0014,490.0014,490.00435,184
Jan 18, 2024------
Jan 17, 202414,420.0014,495.0014,400.0014,435.0014,435.00530,292
Jan 16, 202414,285.0014,370.0014,270.0014,360.0014,360.00209,707
Jan 15, 202414,220.0014,310.0014,205.0014,295.0014,295.00271,751
Jan 12, 202414,190.0014,210.0014,160.0014,180.0014,180.00370,377
Jan 11, 202414,260.0014,295.0014,240.0014,240.0014,240.00264,948
Jan 10, 202414,180.0014,220.0014,165.0014,190.0014,190.00258,771
Jan 09, 202414,115.0014,165.0014,090.0014,165.0014,165.00242,126
Jan 08, 202413,975.0013,980.0013,950.0013,970.0013,970.00297,723
Jan 05, 202413,940.0013,975.0013,910.0013,945.0013,945.00204,549
Jan 04, 202413,950.0013,965.0013,925.0013,955.0013,955.00321,974
Jan 03, 202414,060.0014,065.0013,980.0013,995.0013,995.00326,784
Jan 02, 202414,090.0014,090.0013,920.0014,030.0014,030.00628,007
Dec 28, 202313,975.0013,990.0013,925.0013,955.0013,955.00278,936
Dec 27, 202313,970.0013,985.0013,945.0013,975.0013,975.00224,963
Dec 26, 202313,960.0013,990.0013,905.0013,935.0013,935.00394,965
Dec 22, 202313,915.0013,960.0013,905.0013,960.0013,960.00279,455
Dec 21, 202313,855.0013,920.0013,840.0013,920.0013,920.00344,157
Dec 20, 202314,010.0014,040.0013,985.0014,005.0014,005.00276,513
Dec 19, 202313,925.0014,020.0013,910.0013,995.0013,995.00390,758
Dec 18, 202313,865.0013,905.0013,845.0013,875.0013,875.00288,713
Dec 15, 202313,780.0013,840.0013,755.0013,835.0013,835.00299,238
Dec 14, 202313,820.0013,865.0013,795.0013,845.0013,845.00316,955
Dec 13, 202313,785.0013,870.0013,785.0013,860.0013,860.00182,087
Dec 12, 202313,730.0013,770.0013,730.0013,740.0013,740.00146,823
Dec 11, 202313,695.0013,730.0013,685.0013,710.0013,710.00213,901
Dec 08, 202313,620.0013,630.0013,520.0013,545.0013,545.00209,603
Dec 07, 202313,535.0013,635.0013,535.0013,620.0013,620.00228,191
Dec 06, 202313,545.0013,600.0013,540.0013,590.0013,590.00220,778
Dec 05, 202313,515.0013,545.0013,490.0013,510.0013,510.00148,806
Dec 04, 202313,455.0013,535.0013,430.0013,515.0013,515.00252,741
Dec 01, 202313,420.0013,490.0013,390.0013,480.0013,480.00271,384
Nov 30, 202313,280.0013,315.0013,245.0013,295.0013,295.00161,057
Nov 29, 202313,260.0013,310.0013,240.0013,285.0013,285.00324,558
Nov 28, 202313,350.0013,350.0013,275.0013,310.0013,310.00226,717
Nov 27, 202313,415.0013,430.0013,370.0013,395.0013,395.00218,877
Nov 24, 202313,380.0013,450.0013,365.0013,450.0013,450.00167,870
Nov 23, 202313,380.0013,400.0013,340.0013,365.0013,365.00221,682
Nov 22, 202313,265.0013,320.0013,230.0013,310.0013,310.00238,805
Nov 21, 202313,240.0013,270.0013,195.0013,250.0013,250.00271,623
Nov 20, 202313,205.0013,240.0013,090.0013,145.0013,145.00300,881
Nov 17, 202313,185.0013,220.0013,150.0013,210.0013,210.00225,804
Nov 16, 202313,265.0013,310.0013,170.0013,190.0013,190.00279,259
Nov 15, 202313,255.0013,290.0013,200.0013,240.0013,240.00242,568
Nov 14, 202313,155.0013,245.0013,140.0013,235.0013,235.00165,622
Nov 13, 202313,100.0013,150.0013,085.0013,150.0013,150.00234,970
Nov 10, 202312,915.0012,940.0012,895.0012,935.0012,935.00167,659
Nov 09, 202312,930.0012,965.0012,880.0012,950.0012,950.00202,764
Nov 08, 202312,880.0012,940.0012,830.0012,930.0012,930.00106,002
Nov 07, 202312,775.0012,875.0012,775.0012,855.0012,855.00144,345
Nov 06, 202312,895.0012,910.0012,770.0012,775.0012,775.00456,432
Nov 03, 202312,985.0013,000.0012,825.0012,870.0012,870.00248,031
Nov 02, 202312,935.0012,935.0012,845.0012,860.0012,860.00189,547
Nov 01, 202312,740.0012,825.0012,740.0012,825.0012,825.00150,714
Oct 31, 202312,665.0012,675.0012,615.0012,640.0012,640.00352,333
Oct 30, 202312,650.0012,650.0012,580.0012,595.0012,595.00386,608
Oct 27, 202312,695.0012,700.0012,645.0012,700.0012,700.00233,700
Oct 26, 202312,745.0012,760.0012,710.0012,760.0012,760.00220,731
Oct 25, 202312,855.0012,895.0012,850.0012,890.0012,890.00151,939
Oct 24, 202312,855.0012,855.0012,790.0012,820.0012,820.00188,870
Oct 23, 202312,915.0012,935.0012,895.0012,925.0012,925.00176,119
Oct 20, 202313,170.0013,170.0012,990.0012,995.0012,995.00166,271
Oct 19, 202313,200.0013,220.0013,175.0013,180.0013,180.00123,579
Oct 18, 202313,350.0013,350.0013,270.0013,280.0013,280.0075,877
Oct 17, 202313,320.0013,340.0013,300.0013,325.0013,325.00117,589
Oct 16, 202313,235.0013,260.0013,210.0013,245.0013,245.00227,267
Oct 13, 202313,225.0013,255.0013,215.0013,235.0013,235.00151,228
Oct 12, 202313,220.0013,295.0013,220.0013,260.0013,260.00116,879
Oct 11, 202313,555.0013,555.0013,145.0013,160.0013,160.00276,032
Oct 10, 202313,185.0013,220.0013,130.0013,190.0013,190.00165,994
Oct 06, 202313,270.0013,270.0012,900.0012,940.0012,940.00128,246
Oct 05, 202312,945.0012,995.0012,930.0012,965.0012,965.00169,836
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...