KINDEX Samsung Group SW ETF (KRX:108450)
South Korea · Delayed Price · Currency is KRW 40,480
+185 (0.46%)
At close: Sep 23, 2026
KRX:108450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 41,030.00 | 41,030.00 | 40,015.00 | 40,295.00 | 40,295.00 | 0.72% | 3,693 |
| Sep 21, 2026 | 39,735.00 | 40,075.00 | 39,645.00 | 40,005.00 | 40,005.00 | 2.26% | 17,364 |
| Sep 18, 2026 | 39,555.00 | 39,645.00 | 39,120.00 | 39,120.00 | 39,120.00 | 0.82% | 6,616 |
| Sep 17, 2026 | 38,970.00 | 39,190.00 | 38,770.00 | 38,800.00 | 38,800.00 | -0.04% | 2,912 |
| Sep 16, 2026 | 38,350.00 | 38,815.00 | 38,335.00 | 38,815.00 | 38,815.00 | 0.74% | 15,347 |
| Sep 15, 2026 | 38,740.00 | 39,055.00 | 38,465.00 | 38,530.00 | 38,530.00 | -1.57% | 3,098 |
| Sep 14, 2026 | 38,805.00 | 39,340.00 | 38,490.00 | 39,145.00 | 39,145.00 | -1.29% | 1,716 |
| Sep 11, 2026 | 38,935.00 | 39,880.00 | 38,935.00 | 39,655.00 | 39,655.00 | -1.55% | 2,104 |
| Sep 10, 2026 | 40,200.00 | 40,380.00 | 39,285.00 | 40,280.00 | 40,280.00 | 0.22% | 5,721 |
| Sep 9, 2026 | 39,995.00 | 40,410.00 | 39,845.00 | 40,190.00 | 40,190.00 | 0.87% | 8,345 |
| Sep 8, 2026 | 40,480.00 | 40,905.00 | 39,800.00 | 39,845.00 | 39,845.00 | -1.01% | 14,690 |
| Sep 7, 2026 | 40,040.00 | 40,340.00 | 39,770.00 | 40,250.00 | 40,250.00 | 2.89% | 10,064 |
| Sep 4, 2026 | 39,130.00 | 39,470.00 | 39,000.00 | 39,120.00 | 39,120.00 | 0.32% | 8,949 |
| Sep 3, 2026 | 39,225.00 | 39,645.00 | 38,260.00 | 38,995.00 | 38,995.00 | 0.09% | 15,997 |
| Sep 2, 2026 | 39,325.00 | 39,610.00 | 38,850.00 | 38,960.00 | 38,960.00 | -3.31% | 15,866 |
| Sep 1, 2026 | 39,890.00 | 40,335.00 | 39,790.00 | 40,295.00 | 40,295.00 | 0.22% | 1,215 |
| Aug 31, 2026 | 39,255.00 | 40,290.00 | 39,010.00 | 40,205.00 | 40,205.00 | -0.15% | 1,075 |
| Aug 28, 2026 | 40,340.00 | 40,540.00 | 39,860.00 | 40,265.00 | 40,265.00 | -0.56% | 7,776 |
| Aug 27, 2026 | 40,250.00 | 41,305.00 | 39,825.00 | 40,490.00 | 40,490.00 | 2.43% | 18,483 |
| Aug 26, 2026 | 39,055.00 | 39,845.00 | 39,015.00 | 39,530.00 | 39,530.00 | 1.42% | 7,507 |
| Aug 25, 2026 | 37,630.00 | 39,000.00 | 37,320.00 | 38,975.00 | 38,975.00 | 0.62% | 11,044 |
| Aug 24, 2026 | 39,220.00 | 39,220.00 | 38,400.00 | 38,735.00 | 38,735.00 | -2.47% | 5,951 |
| Aug 21, 2026 | 38,795.00 | 39,930.00 | 38,775.00 | 39,715.00 | 39,715.00 | 0.14% | 6,666 |
| Aug 20, 2026 | 38,935.00 | 39,925.00 | 38,450.00 | 39,660.00 | 39,660.00 | 4.27% | 12,220 |
| Aug 19, 2026 | 38,075.00 | 38,587.00 | 37,572.00 | 38,035.00 | 38,035.00 | -4.67% | 11,838 |
| Aug 18, 2026 | 41,100.00 | 41,465.00 | 39,300.00 | 39,900.00 | 39,900.00 | -2.69% | 11,183 |
| Aug 14, 2026 | 40,940.00 | 41,005.00 | 40,120.00 | 41,005.00 | 41,005.00 | 2.65% | 4,947 |
| Aug 13, 2026 | 39,945.00 | 40,405.00 | 39,715.00 | 39,945.00 | 39,945.00 | 2.23% | 9,578 |
| Aug 12, 2026 | 38,000.00 | 39,315.00 | 38,000.00 | 39,075.00 | 39,075.00 | 3.32% | 13,639 |
| Aug 11, 2026 | 37,360.00 | 38,225.00 | 37,000.00 | 37,820.00 | 37,820.00 | 0.68% | 6,290 |
| Aug 10, 2026 | 37,435.00 | 37,645.00 | 37,110.00 | 37,565.00 | 37,565.00 | 0.91% | 5,908 |
| Aug 7, 2026 | 37,295.00 | 37,490.00 | 36,800.00 | 37,225.00 | 37,225.00 | 0.23% | 3,178 |
| Aug 6, 2026 | 37,690.00 | 37,695.00 | 36,415.00 | 37,140.00 | 37,140.00 | -2.19% | 8,761 |
| Aug 5, 2026 | 38,000.00 | 38,230.00 | 37,515.00 | 37,970.00 | 37,970.00 | 3.97% | 33,594 |
| Aug 4, 2026 | 36,270.00 | 36,520.00 | 35,175.00 | 36,520.00 | 36,520.00 | 1.91% | 51,125 |
| Aug 3, 2026 | 36,800.00 | 36,820.00 | 35,640.00 | 35,835.00 | 35,835.00 | -3.85% | 12,754 |
| Jul 31, 2026 | 36,615.00 | 37,430.00 | 35,675.00 | 37,270.00 | 37,270.00 | 13.49% | 34,919 |
| Jul 30, 2026 | 33,085.00 | 35,150.00 | 32,540.00 | 32,840.00 | 32,840.00 | -0.74% | 71,727 |
| Jul 29, 2026 | 35,325.00 | 35,795.00 | 31,330.00 | 33,085.00 | 33,085.00 | -4.72% | 27,673 |
| Jul 28, 2026 | 36,880.00 | 36,880.00 | 34,615.00 | 34,725.00 | 34,725.00 | -9.83% | 19,134 |
| Jul 27, 2026 | 38,200.00 | 38,765.00 | 37,605.00 | 38,510.00 | 38,510.00 | 0.47% | 40,741 |
| Jul 24, 2026 | 39,470.00 | 39,505.00 | 37,930.00 | 38,330.00 | 38,330.00 | -3.68% | 13,688 |
| Jul 23, 2026 | 39,135.00 | 39,795.00 | 38,740.00 | 39,795.00 | 39,795.00 | 5.01% | 28,901 |
| Jul 22, 2026 | 39,005.00 | 39,670.00 | 37,895.00 | 37,895.00 | 37,895.00 | 0.53% | 8,905 |
| Jul 21, 2026 | 36,150.00 | 37,800.00 | 35,845.00 | 37,695.00 | 37,695.00 | 3.25% | 30,788 |
| Jul 20, 2026 | 36,795.00 | 37,820.00 | 36,130.00 | 36,510.00 | 36,510.00 | -3.91% | 15,271 |
| Jul 16, 2026 | 38,915.00 | 38,915.00 | 37,355.00 | 37,995.00 | 37,995.00 | -4.52% | 11,650 |
| Jul 15, 2026 | 39,800.00 | 40,240.00 | 39,280.00 | 39,795.00 | 39,795.00 | 5.47% | 14,721 |
| Jul 14, 2026 | 38,000.00 | 38,725.00 | 36,280.00 | 37,730.00 | 37,730.00 | -0.79% | 41,343 |
| Jul 13, 2026 | 40,945.00 | 41,525.00 | 37,805.00 | 38,030.00 | 38,030.00 | -6.91% | 19,164 |