KODEX Samsung Group (KRX:102780)
South Korea · Delayed Price · Currency is KRW 26,800
+180 (0.68%)
At close: Sep 23, 2026
KRX:102780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 27,200.00 | 27,200.00 | 26,550.00 | 26,750.00 | - | 0.49% | 253,768 |
| Sep 22, 2026 | 27,130.00 | 27,130.00 | 26,385.00 | 26,620.00 | 26,620.00 | 1.06% | 397,870 |
| Sep 21, 2026 | 25,985.00 | 26,395.00 | 25,945.00 | 26,340.00 | 26,340.00 | 2.63% | 470,599 |
| Sep 18, 2026 | 25,955.00 | 26,000.00 | 25,655.00 | 25,665.00 | 25,665.00 | 1.40% | 257,583 |
| Sep 17, 2026 | 25,650.00 | 25,880.00 | 25,250.00 | 25,310.00 | 25,310.00 | -0.57% | 269,090 |
| Sep 16, 2026 | 25,115.00 | 25,535.00 | 24,935.00 | 25,455.00 | 25,455.00 | 0.87% | 322,988 |
| Sep 15, 2026 | 25,200.00 | 25,550.00 | 25,060.00 | 25,235.00 | 25,235.00 | -1.04% | 219,655 |
| Sep 14, 2026 | 25,485.00 | 25,690.00 | 25,245.00 | 25,500.00 | 25,500.00 | -2.82% | 286,404 |
| Sep 11, 2026 | 25,795.00 | 26,335.00 | 25,620.00 | 26,240.00 | 26,240.00 | -0.70% | 169,725 |
| Sep 10, 2026 | 26,440.00 | 26,630.00 | 25,880.00 | 26,425.00 | 26,425.00 | -0.66% | 236,702 |
| Sep 9, 2026 | 26,315.00 | 26,750.00 | 26,315.00 | 26,600.00 | 26,600.00 | 1.24% | 350,417 |
| Sep 8, 2026 | 26,980.00 | 27,165.00 | 26,270.00 | 26,275.00 | 26,275.00 | -1.76% | 393,719 |
| Sep 7, 2026 | 26,590.00 | 26,830.00 | 26,345.00 | 26,745.00 | 26,745.00 | 2.89% | 398,299 |
| Sep 4, 2026 | 25,980.00 | 26,165.00 | 25,635.00 | 25,995.00 | 25,995.00 | 1.13% | 422,468 |
| Sep 3, 2026 | 26,120.00 | 26,225.00 | 25,200.00 | 25,705.00 | 25,705.00 | -0.04% | 1,219,111 |
| Sep 2, 2026 | 25,925.00 | 26,375.00 | 25,710.00 | 25,715.00 | 25,715.00 | -3.58% | 976,330 |
| Sep 1, 2026 | 26,495.00 | 26,875.00 | 26,205.00 | 26,670.00 | 26,670.00 | - | 491,356 |
| Aug 31, 2026 | 25,780.00 | 26,710.00 | 25,515.00 | 26,670.00 | 26,670.00 | 0.34% | 323,848 |
| Aug 28, 2026 | 26,510.00 | 26,925.00 | 26,315.00 | 26,580.00 | 26,580.00 | -0.34% | 272,157 |
| Aug 27, 2026 | 26,685.00 | 26,830.00 | 26,240.00 | 26,670.00 | 26,670.00 | 2.13% | 393,287 |
| Aug 26, 2026 | 25,530.00 | 26,390.00 | 25,450.00 | 26,115.00 | 26,115.00 | 1.81% | 455,273 |
| Aug 25, 2026 | 24,955.00 | 25,675.00 | 24,340.00 | 25,650.00 | 25,650.00 | 1.08% | 414,203 |
| Aug 24, 2026 | 26,165.00 | 26,165.00 | 25,240.00 | 25,375.00 | 25,375.00 | -4.10% | 507,862 |
| Aug 21, 2026 | 25,625.00 | 26,585.00 | 25,575.00 | 26,460.00 | 26,460.00 | 0.80% | 555,212 |
| Aug 20, 2026 | 25,635.00 | 26,480.00 | 25,225.00 | 26,250.00 | 26,250.00 | 4.29% | 672,498 |
| Aug 19, 2026 | 24,940.00 | 25,580.00 | 24,685.00 | 25,170.00 | 25,170.00 | -4.37% | 595,266 |
| Aug 18, 2026 | 27,415.00 | 27,660.00 | 26,020.00 | 26,320.00 | 26,320.00 | -3.06% | 717,360 |
| Aug 14, 2026 | 27,195.00 | 27,240.00 | 26,475.00 | 27,150.00 | 27,150.00 | 3.02% | 729,385 |
| Aug 13, 2026 | 26,450.00 | 26,890.00 | 26,195.00 | 26,355.00 | 26,355.00 | 2.97% | 760,091 |
| Aug 12, 2026 | 25,000.00 | 25,845.00 | 24,930.00 | 25,595.00 | 25,595.00 | 3.73% | 702,771 |
| Aug 11, 2026 | 24,135.00 | 24,940.00 | 23,870.00 | 24,675.00 | 24,675.00 | 1.38% | 1,107,487 |
| Aug 10, 2026 | 24,545.00 | 24,810.00 | 24,100.00 | 24,340.00 | 24,340.00 | 0.10% | 478,621 |
| Aug 7, 2026 | 24,180.00 | 24,470.00 | 23,680.00 | 24,315.00 | 24,315.00 | 1.74% | 553,953 |
| Aug 6, 2026 | 24,575.00 | 24,800.00 | 23,465.00 | 23,900.00 | 23,900.00 | -4.17% | 501,059 |
| Aug 5, 2026 | 24,865.00 | 25,070.00 | 24,420.00 | 24,940.00 | 24,940.00 | 5.59% | 538,751 |
| Aug 4, 2026 | 23,950.00 | 23,980.00 | 22,610.00 | 23,620.00 | 23,620.00 | 1.55% | 709,778 |
| Aug 3, 2026 | 23,995.00 | 24,335.00 | 23,050.00 | 23,260.00 | 23,260.00 | -4.93% | 575,210 |
| Jul 31, 2026 | 23,265.00 | 24,470.00 | 22,655.00 | 24,465.00 | 24,465.00 | 17.45% | 1,418,035 |
| Jul 30, 2026 | 21,185.00 | 22,575.00 | 20,615.00 | 20,830.00 | 20,830.00 | -1.47% | 2,299,719 |
| Jul 29, 2026 | 22,800.00 | 23,165.00 | 19,720.00 | 21,140.00 | 21,140.00 | -6.34% | 2,576,840 |
| Jul 28, 2026 | 23,950.00 | 23,950.00 | 22,275.00 | 22,570.00 | 22,570.00 | -10.40% | 1,119,666 |
| Jul 27, 2026 | 25,815.00 | 25,815.00 | 24,550.00 | 25,190.00 | 25,190.00 | 0.28% | 603,171 |
| Jul 24, 2026 | 26,025.00 | 26,120.00 | 24,830.00 | 25,120.00 | 25,120.00 | -5.03% | 594,452 |
| Jul 23, 2026 | 25,680.00 | 26,450.00 | 25,555.00 | 26,450.00 | 26,450.00 | 5.13% | 525,655 |
| Jul 22, 2026 | 26,100.00 | 26,545.00 | 25,095.00 | 25,160.00 | 25,160.00 | 1.23% | 891,449 |
| Jul 21, 2026 | 23,810.00 | 25,000.00 | 23,340.00 | 24,855.00 | 24,855.00 | 4.52% | 1,285,219 |
| Jul 20, 2026 | 23,810.00 | 24,955.00 | 23,550.00 | 23,780.00 | 23,780.00 | -5.24% | 1,076,817 |
| Jul 16, 2026 | 25,475.00 | 25,635.00 | 24,600.00 | 25,095.00 | 25,095.00 | -5.00% | 1,000,904 |
| Jul 15, 2026 | 26,485.00 | 26,815.00 | 26,030.00 | 26,415.00 | 26,415.00 | 6.23% | 1,329,832 |
| Jul 14, 2026 | 24,975.00 | 25,525.00 | 23,635.00 | 24,865.00 | 24,865.00 | -0.44% | 2,192,654 |