Samsung Kodex Securities ETF - Equity (KRX:102970)
South Korea · Delayed Price · Currency is KRW 17,855
+20 (0.11%)
Sep 23, 2026, 3:30 PM KST
KRX:102970 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,880.00 | 18,080.00 | 17,740.00 | 17,855.00 | - | 0.11% | 333,635 |
| Sep 22, 2026 | 17,855.00 | 18,440.00 | 17,745.00 | 17,835.00 | 17,835.00 | 0.93% | 711,105 |
| Sep 21, 2026 | 17,370.00 | 17,670.00 | 17,365.00 | 17,670.00 | 17,670.00 | 1.55% | 305,742 |
| Sep 18, 2026 | 17,675.00 | 17,745.00 | 17,370.00 | 17,400.00 | 17,400.00 | -0.37% | 281,078 |
| Sep 17, 2026 | 17,575.00 | 17,720.00 | 17,430.00 | 17,465.00 | 17,465.00 | -0.43% | 329,372 |
| Sep 16, 2026 | 17,605.00 | 17,710.00 | 17,470.00 | 17,540.00 | 17,540.00 | -1.38% | 256,392 |
| Sep 15, 2026 | 17,925.00 | 18,020.00 | 17,620.00 | 17,785.00 | 17,785.00 | -1.93% | 252,257 |
| Sep 14, 2026 | 17,965.00 | 18,245.00 | 17,825.00 | 18,135.00 | 18,135.00 | -0.14% | 225,687 |
| Sep 11, 2026 | 17,830.00 | 18,237.00 | 17,825.00 | 18,160.00 | 18,160.00 | -1.04% | 411,208 |
| Sep 10, 2026 | 18,175.00 | 18,350.00 | 17,810.00 | 18,350.00 | 18,350.00 | 0.25% | 444,429 |
| Sep 9, 2026 | 18,290.00 | 18,435.00 | 18,245.00 | 18,305.00 | 18,305.00 | 0.14% | 412,217 |
| Sep 8, 2026 | 18,440.00 | 18,675.00 | 18,275.00 | 18,280.00 | 18,280.00 | 0.11% | 672,936 |
| Sep 7, 2026 | 18,235.00 | 18,330.00 | 18,060.00 | 18,260.00 | 18,260.00 | 1.00% | 388,903 |
| Sep 4, 2026 | 17,990.00 | 18,375.00 | 17,990.00 | 18,080.00 | 18,080.00 | 1.49% | 254,945 |
| Sep 3, 2026 | 17,820.00 | 18,030.00 | 17,445.00 | 17,815.00 | 17,815.00 | 0.42% | 481,023 |
| Sep 2, 2026 | 18,015.00 | 18,215.00 | 17,740.00 | 17,740.00 | 17,740.00 | -3.64% | 453,319 |
| Sep 1, 2026 | 18,240.00 | 18,460.00 | 18,055.00 | 18,410.00 | 18,410.00 | 0.19% | 386,042 |
| Aug 31, 2026 | 18,200.00 | 18,420.00 | 17,895.00 | 18,375.00 | 18,375.00 | -0.81% | 455,462 |
| Aug 28, 2026 | 18,480.00 | 18,560.00 | 18,285.00 | 18,525.00 | 18,525.00 | 0.05% | 278,959 |
| Aug 27, 2026 | 18,895.00 | 19,145.00 | 18,330.00 | 18,515.00 | 18,515.00 | -0.03% | 681,394 |
| Aug 26, 2026 | 18,470.00 | 18,650.00 | 18,290.00 | 18,520.00 | 18,520.00 | 0.24% | 351,789 |
| Aug 25, 2026 | 17,710.00 | 18,480.00 | 17,475.00 | 18,475.00 | 18,475.00 | 3.24% | 668,040 |
| Aug 24, 2026 | 18,005.00 | 18,100.00 | 17,755.00 | 17,895.00 | 17,895.00 | -1.78% | 571,422 |
| Aug 21, 2026 | 18,265.00 | 18,475.00 | 17,945.00 | 18,220.00 | 18,220.00 | -2.28% | 704,034 |
| Aug 20, 2026 | 18,100.00 | 18,817.00 | 18,040.00 | 18,645.00 | 18,645.00 | 4.81% | 692,024 |
| Aug 19, 2026 | 18,035.00 | 18,255.00 | 17,485.00 | 17,790.00 | 17,790.00 | -4.53% | 1,110,305 |
| Aug 18, 2026 | 19,590.00 | 19,600.00 | 18,445.00 | 18,635.00 | 18,635.00 | -4.87% | 1,729,028 |
| Aug 14, 2026 | 19,535.00 | 19,590.00 | 19,205.00 | 19,590.00 | 19,590.00 | 1.03% | 797,674 |
| Aug 13, 2026 | 19,915.00 | 20,460.00 | 19,270.00 | 19,390.00 | 19,390.00 | 0.39% | 1,211,161 |
| Aug 12, 2026 | 19,200.00 | 19,640.00 | 19,085.00 | 19,315.00 | 19,315.00 | 1.23% | 774,311 |
| Aug 11, 2026 | 18,995.00 | 19,240.00 | 18,675.00 | 19,080.00 | 19,080.00 | 0.21% | 821,300 |
| Aug 10, 2026 | 18,505.00 | 19,090.00 | 18,380.00 | 19,040.00 | 19,040.00 | 4.04% | 814,639 |
| Aug 7, 2026 | 19,070.00 | 19,165.00 | 18,120.00 | 18,300.00 | 18,300.00 | -3.68% | 945,630 |
| Aug 6, 2026 | 19,000.00 | 19,185.00 | 18,725.00 | 19,000.00 | 19,000.00 | -1.50% | 4,651,264 |
| Aug 5, 2026 | 19,555.00 | 19,555.00 | 19,105.00 | 19,290.00 | 19,290.00 | 1.61% | 986,733 |
| Aug 4, 2026 | 18,495.00 | 18,985.00 | 18,070.00 | 18,985.00 | 18,985.00 | 3.26% | 999,865 |
| Aug 3, 2026 | 18,675.00 | 18,765.00 | 18,035.00 | 18,385.00 | 18,385.00 | -3.69% | 618,614 |
| Jul 31, 2026 | 18,420.00 | 19,240.00 | 17,980.00 | 19,090.00 | 19,090.00 | 11.51% | 1,245,042 |
| Jul 30, 2026 | 16,830.00 | 18,140.00 | 16,830.00 | 17,120.00 | 17,120.00 | 0.58% | 1,182,721 |
| Jul 29, 2026 | 18,475.00 | 18,765.00 | 16,300.00 | 17,170.00 | 17,021.00 | -6.00% | 1,578,827 |
| Jul 28, 2026 | 19,450.00 | 19,455.00 | 17,970.00 | 18,265.00 | 18,106.50 | -8.70% | 872,781 |
| Jul 27, 2026 | 20,295.00 | 20,295.00 | 19,730.00 | 20,005.00 | 19,831.40 | 0.53% | 310,199 |
| Jul 24, 2026 | 20,535.00 | 20,600.00 | 19,505.00 | 19,900.00 | 19,727.31 | -4.49% | 927,696 |
| Jul 23, 2026 | 20,165.00 | 20,845.00 | 20,155.00 | 20,835.00 | 20,654.20 | 3.40% | 756,366 |
| Jul 22, 2026 | 20,965.00 | 21,217.00 | 20,060.00 | 20,150.00 | 19,975.14 | -0.93% | 900,245 |
| Jul 21, 2026 | 19,910.00 | 20,540.00 | 19,680.00 | 20,340.00 | 20,163.49 | 0.77% | 803,179 |
| Jul 20, 2026 | 20,755.00 | 21,115.00 | 19,915.00 | 20,185.00 | 20,009.84 | -5.23% | 717,520 |
| Jul 16, 2026 | 21,450.00 | 21,775.00 | 20,675.00 | 21,300.00 | 21,115.16 | -3.09% | 663,983 |
| Jul 15, 2026 | 21,395.00 | 22,140.00 | 21,265.00 | 21,980.00 | 21,789.26 | 7.40% | 1,157,573 |
| Jul 14, 2026 | 21,425.00 | 21,575.00 | 20,045.00 | 20,465.00 | 20,287.41 | -4.48% | 1,132,331 |