Samsung Kodex Securities ETF - Equity (KRX:102970)
South Korea · Delayed Price · Currency is KRW 25,095
-990 (-3.80%)
Jun 2, 2026, 3:30 PM KST
KRX:102970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 25,880.00 | 25,900.00 | 24,645.00 | 25,095.00 | 25,095.00 | -3.80% | 2,755,937 |
| Jun 1, 2026 | 25,345.00 | 26,940.00 | 25,160.00 | 26,085.00 | 26,085.00 | 1.58% | 3,666,244 |
| May 29, 2026 | 26,235.00 | 26,235.00 | 24,950.00 | 25,680.00 | 25,680.00 | -0.79% | 2,964,476 |
| May 28, 2026 | 26,730.00 | 26,785.00 | 24,860.00 | 25,885.00 | 25,885.00 | -2.87% | 2,774,337 |
| May 27, 2026 | 28,105.00 | 28,395.00 | 26,650.00 | 26,650.00 | 26,650.00 | -3.28% | 3,458,050 |
| May 26, 2026 | 28,600.00 | 29,005.00 | 27,460.00 | 27,555.00 | 27,555.00 | -1.40% | 3,336,909 |
| May 22, 2026 | 27,920.00 | 28,230.00 | 27,560.00 | 27,945.00 | 27,945.00 | 1.80% | 2,726,437 |
| May 21, 2026 | 26,420.00 | 27,825.00 | 26,150.00 | 27,450.00 | 27,450.00 | 8.13% | 4,417,134 |
| May 20, 2026 | 26,385.00 | 26,435.00 | 24,780.00 | 25,385.00 | 25,385.00 | -3.66% | 3,595,086 |
| May 19, 2026 | 27,375.00 | 27,535.00 | 25,880.00 | 26,350.00 | 26,350.00 | -4.32% | 3,909,868 |
| May 18, 2026 | 27,880.00 | 28,050.00 | 26,470.00 | 27,540.00 | 27,540.00 | -1.63% | 3,757,487 |
| May 15, 2026 | 29,960.00 | 30,700.00 | 27,400.00 | 27,995.00 | 27,995.00 | -3.90% | 7,134,038 |
| May 14, 2026 | 29,150.00 | 29,665.00 | 28,615.00 | 29,130.00 | 29,130.00 | 0.59% | 4,554,471 |
| May 13, 2026 | 28,825.00 | 29,025.00 | 28,050.00 | 28,960.00 | 28,960.00 | -1.33% | 3,784,965 |
| May 12, 2026 | 31,945.00 | 32,320.00 | 28,125.00 | 29,350.00 | 29,350.00 | -6.08% | 10,779,900 |
| May 11, 2026 | 32,505.00 | 32,800.00 | 31,000.00 | 31,250.00 | 31,250.00 | -0.90% | 7,239,603 |
| May 8, 2026 | 31,175.00 | 32,455.00 | 31,175.00 | 31,535.00 | 31,535.00 | -1.87% | 6,111,930 |
| May 7, 2026 | 33,000.00 | 33,080.00 | 30,885.00 | 32,135.00 | 32,135.00 | -4.23% | 10,065,840 |
| May 6, 2026 | 32,295.00 | 34,170.00 | 30,710.00 | 33,555.00 | 33,555.00 | 12.96% | 19,971,260 |
| May 4, 2026 | 27,350.00 | 30,135.00 | 27,175.00 | 29,705.00 | 29,705.00 | 10.92% | 12,775,380 |
| Apr 30, 2026 | 27,925.00 | 28,060.00 | 26,780.00 | 26,780.00 | 26,780.00 | -3.74% | 3,124,029 |
| Apr 29, 2026 | 28,290.00 | 28,350.00 | 27,575.00 | 27,820.00 | 27,820.00 | -2.28% | 2,905,428 |
| Apr 28, 2026 | 28,955.00 | 29,445.00 | 28,690.00 | 28,810.00 | 28,470.00 | -0.52% | 4,886,789 |
| Apr 27, 2026 | 28,700.00 | 29,630.00 | 28,195.00 | 28,960.00 | 28,618.23 | 1.90% | 4,926,386 |
| Apr 24, 2026 | 28,545.00 | 28,835.00 | 28,310.00 | 28,420.00 | 28,084.60 | -0.18% | 2,236,799 |
| Apr 23, 2026 | 29,225.00 | 29,385.00 | 27,780.00 | 28,470.00 | 28,134.01 | -0.42% | 3,586,121 |
| Apr 22, 2026 | 28,670.00 | 28,845.00 | 28,170.00 | 28,590.00 | 28,252.60 | -0.69% | 2,706,151 |
| Apr 21, 2026 | 28,925.00 | 28,955.00 | 28,550.00 | 28,790.00 | 28,450.24 | 0.45% | 2,836,318 |
| Apr 20, 2026 | 28,810.00 | 28,965.00 | 28,485.00 | 28,660.00 | 28,321.77 | -1.31% | 1,977,694 |
| Apr 17, 2026 | 29,100.00 | 29,320.00 | 28,705.00 | 29,040.00 | 28,697.29 | -0.17% | 2,216,182 |
| Apr 16, 2026 | 29,330.00 | 29,435.00 | 28,735.00 | 29,090.00 | 28,746.70 | 0.50% | 2,654,245 |
| Apr 15, 2026 | 29,850.00 | 29,860.00 | 28,765.00 | 28,945.00 | 28,603.41 | -0.98% | 3,600,194 |
| Apr 14, 2026 | 28,430.00 | 29,590.00 | 28,355.00 | 29,230.00 | 28,885.04 | 5.66% | 5,583,687 |
| Apr 13, 2026 | 27,025.00 | 27,925.00 | 26,990.00 | 27,665.00 | 27,338.51 | 0.11% | 1,585,276 |
| Apr 10, 2026 | 27,820.00 | 28,225.00 | 27,620.00 | 27,635.00 | 27,308.87 | 0.93% | 1,560,071 |
| Apr 9, 2026 | 27,255.00 | 28,005.00 | 27,045.00 | 27,380.00 | 27,056.88 | -1.51% | 2,330,800 |
| Apr 8, 2026 | 26,880.00 | 27,875.00 | 26,740.00 | 27,800.00 | 27,471.92 | 10.80% | 3,313,016 |
| Apr 7, 2026 | 25,775.00 | 26,135.00 | 24,945.00 | 25,090.00 | 24,793.90 | -1.49% | 1,437,080 |
| Apr 6, 2026 | 25,245.00 | 25,860.00 | 25,015.00 | 25,470.00 | 25,169.42 | 0.79% | 1,789,408 |
| Apr 3, 2026 | 25,550.00 | 25,805.00 | 25,045.00 | 25,270.00 | 24,971.78 | 1.47% | 1,463,511 |
| Apr 2, 2026 | 26,900.00 | 27,075.00 | 24,620.00 | 24,905.00 | 24,611.08 | -6.86% | 3,104,209 |
| Apr 1, 2026 | 26,030.00 | 26,975.00 | 25,810.00 | 26,740.00 | 26,424.43 | 8.26% | 2,373,012 |
| Mar 31, 2026 | 24,670.00 | 25,580.00 | 24,580.00 | 24,700.00 | 24,408.50 | -2.35% | 2,473,330 |
| Mar 30, 2026 | 25,290.00 | 25,575.00 | 25,010.00 | 25,295.00 | 24,996.48 | -5.42% | 2,277,219 |
| Mar 27, 2026 | 25,200.00 | 26,770.00 | 25,100.00 | 26,745.00 | 26,429.37 | 2.81% | 2,465,029 |
| Mar 26, 2026 | 26,850.00 | 26,970.00 | 25,950.00 | 26,015.00 | 25,707.99 | -2.95% | 2,380,129 |
| Mar 25, 2026 | 26,105.00 | 27,055.00 | 26,000.00 | 26,805.00 | 26,488.66 | 5.93% | 3,347,360 |
| Mar 24, 2026 | 26,475.00 | 26,570.00 | 24,765.00 | 25,305.00 | 25,006.36 | -0.57% | 2,297,032 |
| Mar 23, 2026 | 26,520.00 | 26,550.00 | 25,360.00 | 25,450.00 | 25,149.65 | -8.78% | 2,739,306 |
| Mar 20, 2026 | 27,330.00 | 28,180.00 | 27,300.00 | 27,900.00 | 27,570.74 | 2.97% | 3,410,399 |