Samsung Kodex China Tech Top 10 ETF (KRX:0065G0)
South Korea · Delayed Price · Currency is KRW 8,305.00
-195.00 (-2.29%)
At close: Sep 23, 2026
KRX:0065G0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,545.00 | 8,645.00 | 8,440.00 | 8,500.00 | 8,500.00 | 0.35% | 17,426 |
| Sep 21, 2026 | 8,400.00 | 8,525.00 | 8,365.00 | 8,470.00 | 8,470.00 | 0.83% | 10,730 |
| Sep 18, 2026 | 8,260.00 | 8,450.00 | 8,260.00 | 8,400.00 | 8,400.00 | 1.69% | 7,774 |
| Sep 17, 2026 | 8,330.00 | 8,350.00 | 8,240.00 | 8,260.00 | 8,260.00 | -0.84% | 8,244 |
| Sep 16, 2026 | 8,265.00 | 8,330.00 | 8,245.00 | 8,330.00 | 8,330.00 | 1.52% | 1,212 |
| Sep 15, 2026 | 8,060.00 | 8,300.00 | 8,050.00 | 8,205.00 | 8,205.00 | 1.86% | 10,503 |
| Sep 14, 2026 | 8,095.00 | 8,095.00 | 7,955.00 | 8,055.00 | 8,055.00 | -0.49% | 4,922 |
| Sep 11, 2026 | 8,065.00 | 8,095.00 | 7,950.00 | 8,095.00 | 8,095.00 | 1.19% | 7,241 |
| Sep 10, 2026 | 8,220.00 | 8,220.00 | 7,995.00 | 8,000.00 | 8,000.00 | -1.78% | 8,743 |
| Sep 9, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,145.00 | 8,145.00 | -2.16% | 14,203 |
| Sep 8, 2026 | 8,360.00 | 8,360.00 | 8,285.00 | 8,325.00 | 8,325.00 | -0.42% | 14,959 |
| Sep 7, 2026 | 8,515.00 | 8,515.00 | 8,310.00 | 8,360.00 | 8,360.00 | -1.30% | 7,863 |
| Sep 4, 2026 | 8,400.00 | 8,595.00 | 8,360.00 | 8,470.00 | 8,470.00 | 1.01% | 55,161 |
| Sep 3, 2026 | 8,515.00 | 8,520.00 | 8,375.00 | 8,385.00 | 8,385.00 | -1.53% | 5,357 |
| Sep 2, 2026 | 8,570.00 | 8,580.00 | 8,400.00 | 8,515.00 | 8,515.00 | -0.87% | 13,703 |
| Sep 1, 2026 | 8,705.00 | 8,770.00 | 8,500.00 | 8,590.00 | 8,590.00 | -1.32% | 19,889 |
| Aug 31, 2026 | 8,795.00 | 8,795.00 | 8,600.00 | 8,705.00 | 8,705.00 | -0.29% | 11,548 |
| Aug 28, 2026 | 8,730.00 | 8,820.00 | 8,655.00 | 8,730.00 | 8,730.00 | - | 26,886 |
| Aug 27, 2026 | 8,850.00 | 8,850.00 | 8,730.00 | 8,730.00 | 8,730.00 | -1.08% | 6,375 |
| Aug 26, 2026 | 8,710.00 | 8,865.00 | 8,680.00 | 8,825.00 | 8,825.00 | 1.55% | 9,089 |
| Aug 25, 2026 | 8,650.00 | 8,735.00 | 8,605.00 | 8,690.00 | 8,690.00 | 0.06% | 10,135 |
| Aug 24, 2026 | 9,120.00 | 9,145.00 | 8,645.00 | 8,685.00 | 8,685.00 | -4.24% | 38,819 |
| Aug 21, 2026 | 9,140.00 | 9,140.00 | 8,960.00 | 9,070.00 | 9,070.00 | -1.20% | 8,541 |
| Aug 20, 2026 | 9,130.00 | 9,280.00 | 9,130.00 | 9,180.00 | 9,180.00 | 0.93% | 25,455 |
| Aug 19, 2026 | 8,860.00 | 9,235.00 | 8,860.00 | 9,095.00 | 9,095.00 | -1.30% | 7,967 |
| Aug 18, 2026 | 9,345.00 | 9,345.00 | 9,065.00 | 9,215.00 | 9,215.00 | 0.55% | 13,191 |
| Aug 14, 2026 | 9,360.00 | 9,500.00 | 9,090.00 | 9,165.00 | 9,165.00 | -2.08% | 20,309 |
| Aug 13, 2026 | 9,405.00 | 9,415.00 | 9,310.00 | 9,360.00 | 9,360.00 | -0.48% | 28,299 |
| Aug 12, 2026 | 9,530.00 | 9,555.00 | 9,355.00 | 9,405.00 | 9,405.00 | -1.31% | 51,618 |
| Aug 11, 2026 | 9,705.00 | 9,710.00 | 9,530.00 | 9,530.00 | 9,530.00 | -0.99% | 4,859 |
| Aug 10, 2026 | 9,570.00 | 9,670.00 | 9,565.00 | 9,625.00 | 9,625.00 | 0.63% | 3,021 |
| Aug 7, 2026 | 9,520.00 | 9,625.00 | 9,490.00 | 9,565.00 | 9,565.00 | 0.47% | 9,878 |
| Aug 6, 2026 | 9,785.00 | 9,785.00 | 9,490.00 | 9,520.00 | 9,520.00 | -2.71% | 20,516 |
| Aug 5, 2026 | 9,725.00 | 9,855.00 | 9,710.00 | 9,785.00 | 9,785.00 | 0.67% | 5,216 |
| Aug 4, 2026 | 9,685.00 | 9,780.00 | 9,625.00 | 9,720.00 | 9,720.00 | 0.83% | 10,665 |
| Aug 3, 2026 | 9,680.00 | 9,750.00 | 9,605.00 | 9,640.00 | 9,640.00 | 0.52% | 39,595 |
| Jul 31, 2026 | 9,750.00 | 9,865.00 | 9,570.00 | 9,590.00 | 9,590.00 | -1.64% | 19,093 |
| Jul 30, 2026 | 9,860.00 | 10,010.00 | 9,660.00 | 9,750.00 | 9,750.00 | -0.58% | 19,859 |
| Jul 29, 2026 | 9,735.00 | 9,960.00 | 9,725.00 | 9,860.00 | 9,807.00 | 1.28% | 42,555 |
| Jul 28, 2026 | 9,780.00 | 9,955.00 | 9,695.00 | 9,735.00 | 9,682.67 | -0.31% | 22,404 |
| Jul 27, 2026 | 9,550.00 | 9,815.00 | 9,550.00 | 9,765.00 | 9,712.51 | 2.57% | 18,799 |
| Jul 24, 2026 | 9,630.00 | 9,750.00 | 9,495.00 | 9,520.00 | 9,468.83 | -1.55% | 34,231 |
| Jul 23, 2026 | 9,715.00 | 9,755.00 | 9,600.00 | 9,670.00 | 9,618.02 | -0.36% | 29,198 |
| Jul 22, 2026 | 10,135.00 | 10,160.00 | 9,700.00 | 9,705.00 | 9,652.83 | -3.86% | 84,574 |
| Jul 21, 2026 | 9,970.00 | 10,155.00 | 9,960.00 | 10,095.00 | 10,040.74 | 2.02% | 7,753 |
| Jul 20, 2026 | 10,000.00 | 10,105.00 | 9,710.00 | 9,895.00 | 9,841.81 | -2.56% | 59,299 |
| Jul 16, 2026 | 9,935.00 | 10,305.00 | 9,910.00 | 10,155.00 | 10,100.41 | 2.21% | 48,063 |
| Jul 15, 2026 | 9,960.00 | 10,010.00 | 9,805.00 | 9,935.00 | 9,881.60 | 0.10% | 46,257 |
| Jul 14, 2026 | 9,835.00 | 9,930.00 | 9,575.00 | 9,925.00 | 9,871.65 | 0.05% | 25,609 |
| Jul 13, 2026 | 10,065.00 | 10,200.00 | 9,915.00 | 9,920.00 | 9,866.68 | -1.88% | 41,177 |