Samsung Kodex Korea Shareholder Return High Dividend ETF (KRX:0153K0)
South Korea · Delayed Price · Currency is KRW 12,050
-130 (-1.07%)
At close: Sep 23, 2026
KRX:0153K0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,185.00 | 12,250.00 | 12,030.00 | 12,050.00 | 12,050.00 | -1.07% | 66,136 |
| Sep 22, 2026 | 12,305.00 | 12,315.00 | 12,095.00 | 12,180.00 | 12,180.00 | -0.61% | 129,486 |
| Sep 21, 2026 | 12,180.00 | 12,285.00 | 12,150.00 | 12,255.00 | 12,255.00 | 0.45% | 75,770 |
| Sep 18, 2026 | 12,385.00 | 12,425.00 | 12,135.00 | 12,200.00 | 12,200.00 | -1.13% | 85,080 |
| Sep 17, 2026 | 12,325.00 | 12,445.00 | 12,250.00 | 12,340.00 | 12,340.00 | 0.16% | 74,548 |
| Sep 16, 2026 | 12,320.00 | 12,355.00 | 12,230.00 | 12,320.00 | 12,320.00 | - | 77,153 |
| Sep 15, 2026 | 12,420.00 | 12,450.00 | 12,315.00 | 12,320.00 | 12,320.00 | -1.56% | 68,597 |
| Sep 14, 2026 | 12,305.00 | 12,560.00 | 12,230.00 | 12,515.00 | 12,515.00 | 1.27% | 100,376 |
| Sep 11, 2026 | 12,215.00 | 12,465.00 | 12,140.00 | 12,405.00 | 12,358.00 | 1.02% | 131,678 |
| Sep 10, 2026 | 12,255.00 | 12,325.00 | 12,140.00 | 12,280.00 | 12,233.47 | - | 80,922 |
| Sep 9, 2026 | 12,380.00 | 12,380.00 | 12,200.00 | 12,280.00 | 12,233.47 | -0.81% | 87,077 |
| Sep 8, 2026 | 12,525.00 | 12,650.00 | 12,365.00 | 12,380.00 | 12,333.09 | -0.40% | 140,945 |
| Sep 7, 2026 | 12,405.00 | 12,475.00 | 12,340.00 | 12,430.00 | 12,382.91 | 0.49% | 94,732 |
| Sep 4, 2026 | 12,520.00 | 12,580.00 | 12,275.00 | 12,370.00 | 12,323.13 | -1.20% | 139,305 |
| Sep 3, 2026 | 12,325.00 | 12,700.00 | 12,285.00 | 12,520.00 | 12,472.56 | 2.08% | 287,489 |
| Sep 2, 2026 | 12,335.00 | 12,465.00 | 12,245.00 | 12,265.00 | 12,218.53 | -1.09% | 209,879 |
| Sep 1, 2026 | 12,180.00 | 12,460.00 | 12,175.00 | 12,400.00 | 12,353.02 | 1.10% | 167,958 |
| Aug 31, 2026 | 12,270.00 | 12,335.00 | 12,105.00 | 12,265.00 | 12,218.53 | 0.12% | 194,511 |
| Aug 28, 2026 | 12,090.00 | 12,295.00 | 12,015.00 | 12,250.00 | 12,203.59 | 1.24% | 122,093 |
| Aug 27, 2026 | 12,285.00 | 12,330.00 | 12,025.00 | 12,100.00 | 12,054.16 | -0.08% | 93,158 |
| Aug 26, 2026 | 12,070.00 | 12,145.00 | 12,025.00 | 12,110.00 | 12,064.12 | 0.33% | 79,929 |
| Aug 25, 2026 | 11,915.00 | 12,100.00 | 11,800.00 | 12,070.00 | 12,024.27 | 1.26% | 116,560 |
| Aug 24, 2026 | 11,835.00 | 11,920.00 | 11,705.00 | 11,920.00 | 11,874.84 | 0.51% | 152,667 |
| Aug 21, 2026 | 11,715.00 | 11,860.00 | 11,625.00 | 11,860.00 | 11,815.06 | 0.89% | 146,103 |
| Aug 20, 2026 | 11,975.00 | 11,990.00 | 11,715.00 | 11,755.00 | 11,710.46 | -1.84% | 200,239 |
| Aug 19, 2026 | 12,055.00 | 12,055.00 | 11,750.00 | 11,975.00 | 11,929.63 | -1.44% | 219,217 |
| Aug 18, 2026 | 12,230.00 | 12,240.00 | 12,065.00 | 12,150.00 | 12,103.97 | -0.74% | 230,308 |
| Aug 14, 2026 | 12,085.00 | 12,240.00 | 12,065.00 | 12,240.00 | 12,193.63 | 1.16% | 125,503 |
| Aug 13, 2026 | 12,090.00 | 12,270.00 | 11,995.00 | 12,100.00 | 12,054.16 | 0.42% | 131,041 |
| Aug 12, 2026 | 12,260.00 | 12,380.00 | 12,060.00 | 12,095.00 | 12,003.35 | -1.06% | 131,939 |
| Aug 11, 2026 | 12,280.00 | 12,410.00 | 12,190.00 | 12,225.00 | 12,132.36 | -0.73% | 94,012 |
| Aug 10, 2026 | 12,500.00 | 12,500.00 | 12,120.00 | 12,315.00 | 12,221.68 | -1.48% | 142,405 |
| Aug 7, 2026 | 12,280.00 | 12,500.00 | 12,195.00 | 12,500.00 | 12,405.28 | 1.63% | 202,535 |
| Aug 6, 2026 | 12,025.00 | 12,300.00 | 12,025.00 | 12,300.00 | 12,206.80 | 2.29% | 171,767 |
| Aug 5, 2026 | 11,990.00 | 12,215.00 | 11,980.00 | 12,025.00 | 11,933.88 | 0.38% | 134,385 |
| Aug 4, 2026 | 11,805.00 | 11,980.00 | 11,760.00 | 11,980.00 | 11,889.22 | 1.10% | 83,860 |
| Aug 3, 2026 | 11,835.00 | 11,965.00 | 11,670.00 | 11,850.00 | 11,760.21 | -1.13% | 188,935 |
| Jul 31, 2026 | 11,920.00 | 12,060.00 | 11,715.00 | 11,985.00 | 11,894.18 | 0.59% | 315,520 |
| Jul 30, 2026 | 11,715.00 | 12,260.00 | 11,715.00 | 11,915.00 | 11,824.71 | 2.54% | 193,234 |
| Jul 29, 2026 | 11,965.00 | 12,195.00 | 11,435.00 | 11,620.00 | 11,531.95 | -2.84% | 305,764 |
| Jul 28, 2026 | 12,210.00 | 12,300.00 | 11,825.00 | 11,960.00 | 11,869.37 | -3.24% | 163,316 |
| Jul 27, 2026 | 12,250.00 | 12,435.00 | 12,205.00 | 12,360.00 | 12,266.34 | 1.10% | 267,371 |
| Jul 24, 2026 | 12,135.00 | 12,320.00 | 12,075.00 | 12,225.00 | 12,132.36 | 0.16% | 167,498 |
| Jul 23, 2026 | 12,105.00 | 12,260.00 | 12,055.00 | 12,205.00 | 12,112.52 | 1.24% | 226,039 |
| Jul 22, 2026 | 12,155.00 | 12,300.00 | 12,040.00 | 12,055.00 | 11,963.65 | -0.66% | 149,130 |
| Jul 21, 2026 | 11,980.00 | 12,185.00 | 11,830.00 | 12,135.00 | 12,043.05 | 0.21% | 140,021 |
| Jul 20, 2026 | 12,320.00 | 12,365.00 | 11,965.00 | 12,110.00 | 12,018.24 | -1.70% | 296,560 |
| Jul 16, 2026 | 12,300.00 | 12,525.00 | 12,080.00 | 12,320.00 | 12,226.64 | 0.16% | 222,154 |
| Jul 15, 2026 | 12,240.00 | 12,435.00 | 12,235.00 | 12,300.00 | 12,206.80 | 1.49% | 148,236 |
| Jul 14, 2026 | 12,405.00 | 12,495.00 | 12,075.00 | 12,120.00 | 12,028.16 | -0.42% | 372,953 |