KINDEX Samsung Group EW ETF (KRX:131890)
South Korea · Delayed Price · Currency is KRW 20,650
-645 (-3.03%)
At close: Aug 1, 2025, 3:30 PM KST
KRX:131890 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21,135.00 | 21,135.00 | 20,640.00 | 20,650.00 | 20,650.00 | -3.03% | 7,546 |
| Jul 31, 2025 | 21,635.00 | 21,640.00 | 21,230.00 | 21,295.00 | 21,295.00 | -1.11% | 4,050 |
| Jul 30, 2025 | 21,110.00 | 21,690.00 | 21,110.00 | 21,535.00 | 21,535.00 | 1.82% | 5,843 |
| Jul 29, 2025 | 20,935.00 | 21,180.00 | 20,935.00 | 21,150.00 | 21,150.00 | 1.29% | 116,229 |
| Jul 28, 2025 | 21,320.00 | 21,320.00 | 20,710.00 | 20,880.00 | 20,880.00 | -1.04% | 69,199 |
| Jul 25, 2025 | 21,140.00 | 21,225.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.96% | 822 |
| Jul 24, 2025 | 21,695.00 | 21,695.00 | 21,305.00 | 21,305.00 | 21,305.00 | -0.30% | 1,146 |
| Jul 23, 2025 | 21,490.00 | 21,530.00 | 21,230.00 | 21,370.00 | 21,370.00 | -0.21% | 744 |
| Jul 22, 2025 | 21,685.00 | 21,720.00 | 21,405.00 | 21,415.00 | 21,415.00 | -0.88% | 1,205 |
| Jul 21, 2025 | 21,655.00 | 21,710.00 | 21,605.00 | 21,605.00 | 21,605.00 | 0.07% | 2,641 |
| Jul 18, 2025 | 22,015.00 | 22,015.00 | 21,590.00 | 21,590.00 | 21,590.00 | -1.77% | 2,723 |
| Jul 17, 2025 | 21,900.00 | 21,980.00 | 21,575.00 | 21,980.00 | 21,980.00 | 1.90% | 5,318 |
| Jul 16, 2025 | 21,825.00 | 21,825.00 | 21,550.00 | 21,570.00 | 21,570.00 | -1.42% | 1,147 |
| Jul 15, 2025 | 21,955.00 | 21,955.00 | 21,730.00 | 21,880.00 | 21,880.00 | -0.59% | 8,322 |
| Jul 14, 2025 | 21,430.00 | 22,025.00 | 21,430.00 | 22,010.00 | 22,010.00 | 2.71% | 3,064 |
| Jul 11, 2025 | 21,285.00 | 21,540.00 | 21,285.00 | 21,430.00 | 21,430.00 | 0.59% | 70,649 |
| Jul 10, 2025 | 21,010.00 | 21,305.00 | 21,010.00 | 21,305.00 | 21,305.00 | 1.40% | 468 |
| Jul 9, 2025 | 20,905.00 | 21,030.00 | 20,895.00 | 21,010.00 | 21,010.00 | 1.33% | 144 |
| Jul 8, 2025 | 20,660.00 | 20,760.00 | 20,615.00 | 20,735.00 | 20,735.00 | 0.92% | 401 |
| Jul 7, 2025 | 20,305.00 | 20,572.00 | 20,305.00 | 20,545.00 | 20,545.00 | 0.56% | 572 |
| Jul 4, 2025 | 20,850.00 | 20,850.00 | 20,430.00 | 20,430.00 | 20,430.00 | -0.97% | 4,093 |
| Jul 3, 2025 | 20,535.00 | 20,705.00 | 20,535.00 | 20,630.00 | 20,630.00 | 0.90% | 212 |
| Jul 2, 2025 | 20,345.00 | 20,445.00 | 20,215.00 | 20,445.00 | 20,445.00 | 0.15% | 1,914 |
| Jul 1, 2025 | 20,440.00 | 20,660.00 | 20,415.00 | 20,415.00 | 20,415.00 | 0.86% | 4,849 |
| Jun 30, 2025 | 20,410.00 | 20,425.00 | 20,240.00 | 20,240.00 | 20,240.00 | 0.45% | 152 |
| Jun 27, 2025 | 20,360.00 | 20,465.00 | 20,150.00 | 20,150.00 | 20,150.00 | -0.71% | 163 |
| Jun 26, 2025 | 20,655.00 | 20,655.00 | 20,115.00 | 20,295.00 | 20,295.00 | -1.72% | 676 |
| Jun 25, 2025 | 20,845.00 | 20,845.00 | 20,545.00 | 20,650.00 | 20,650.00 | -0.19% | 406 |
| Jun 24, 2025 | 20,660.00 | 20,690.00 | 20,620.00 | 20,690.00 | 20,690.00 | 2.30% | 970 |
| Jun 23, 2025 | 19,990.00 | 20,225.00 | 19,870.00 | 20,225.00 | 20,225.00 | 0.47% | 2,234 |
| Jun 20, 2025 | 20,120.00 | 20,140.00 | 19,930.00 | 20,130.00 | 20,130.00 | 0.55% | 732 |
| Jun 19, 2025 | 20,180.00 | 20,180.00 | 19,955.00 | 20,020.00 | 20,020.00 | 0.07% | 394 |
| Jun 18, 2025 | 19,975.00 | 20,095.00 | 19,930.00 | 20,005.00 | 20,005.00 | -1.06% | 570 |
| Jun 17, 2025 | 20,290.00 | 20,400.00 | 20,080.00 | 20,220.00 | 20,220.00 | -0.34% | 634 |
| Jun 16, 2025 | 19,830.00 | 20,295.00 | 19,695.00 | 20,290.00 | 20,290.00 | 3.07% | 237 |
| Jun 13, 2025 | 19,960.00 | 19,960.00 | 19,600.00 | 19,685.00 | 19,685.00 | -1.38% | 1,601 |
| Jun 12, 2025 | 19,960.00 | 20,055.00 | 19,880.00 | 19,960.00 | 19,960.00 | -0.15% | 2,543 |
| Jun 11, 2025 | 19,700.00 | 19,990.00 | 19,700.00 | 19,990.00 | 19,990.00 | 2.09% | 3,202 |
| Jun 10, 2025 | 19,675.00 | 19,680.00 | 19,550.00 | 19,580.00 | 19,580.00 | 0.08% | 253 |
| Jun 9, 2025 | 19,405.00 | 19,635.00 | 19,405.00 | 19,565.00 | 19,565.00 | 1.24% | 1,805 |
| Jun 5, 2025 | 19,035.00 | 19,325.00 | 19,010.00 | 19,325.00 | 19,325.00 | 2.22% | 611 |
| Jun 4, 2025 | 18,705.00 | 18,910.00 | 18,705.00 | 18,905.00 | 18,905.00 | 2.58% | 65,394 |
| Jun 2, 2025 | 18,480.00 | 18,510.00 | 18,405.00 | 18,430.00 | 18,430.00 | -0.54% | 63 |
| May 30, 2025 | 18,520.00 | 18,575.00 | 18,425.00 | 18,530.00 | 18,530.00 | 0.41% | 763 |
| May 29, 2025 | 18,435.00 | 18,500.00 | 18,330.00 | 18,455.00 | 18,455.00 | 0.65% | 789 |
| May 28, 2025 | 18,200.00 | 18,375.00 | 18,200.00 | 18,335.00 | 18,335.00 | 1.13% | 2,196 |
| May 27, 2025 | 18,170.00 | 18,220.00 | 18,065.00 | 18,130.00 | 18,130.00 | 0.47% | 64,727 |
| May 26, 2025 | 17,835.00 | 18,065.00 | 17,835.00 | 18,045.00 | 18,045.00 | 2.24% | 1,667 |
| May 23, 2025 | 17,775.00 | 17,795.00 | 17,650.00 | 17,650.00 | 17,650.00 | -0.06% | 475 |
| May 22, 2025 | 18,020.00 | 18,435.00 | 17,645.00 | 17,660.00 | 17,660.00 | -0.65% | 28,585 |