KINDEX Samsung Group EW ETF (KRX:131890)
South Korea · Delayed Price · Currency is KRW 39,790
-170 (-0.43%)
At close: Sep 23, 2026
KRX:131890 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 40,555.00 | 40,555.00 | 39,935.00 | 39,960.00 | 39,960.00 | 0.31% | 1,284 |
| Sep 21, 2026 | 39,615.00 | 39,965.00 | 39,600.00 | 39,835.00 | 39,835.00 | 0.56% | 1,074 |
| Sep 18, 2026 | 39,835.00 | 39,965.00 | 39,600.00 | 39,615.00 | 39,615.00 | 0.55% | 180 |
| Sep 17, 2026 | 39,535.00 | 39,810.00 | 39,400.00 | 39,400.00 | 39,400.00 | 0.60% | 178 |
| Sep 16, 2026 | 39,295.00 | 39,525.00 | 39,165.00 | 39,165.00 | 39,165.00 | -0.95% | 386 |
| Sep 15, 2026 | 39,565.00 | 40,060.00 | 39,540.00 | 39,540.00 | 39,540.00 | -1.00% | 837 |
| Sep 14, 2026 | 39,855.00 | 40,315.00 | 39,560.00 | 39,940.00 | 39,940.00 | -0.99% | 696 |
| Sep 11, 2026 | 40,210.00 | 40,500.00 | 40,200.00 | 40,340.00 | 40,340.00 | -1.08% | 89 |
| Sep 10, 2026 | 40,480.00 | 40,780.00 | 39,940.00 | 40,780.00 | 40,780.00 | 0.02% | 26 |
| Sep 9, 2026 | 40,715.00 | 40,770.00 | 40,482.00 | 40,770.00 | 40,770.00 | 0.21% | 255 |
| Sep 8, 2026 | 41,200.00 | 41,295.00 | 40,655.00 | 40,685.00 | 40,685.00 | -0.42% | 365 |
| Sep 7, 2026 | 40,740.00 | 41,015.00 | 40,655.00 | 40,855.00 | 40,855.00 | 1.43% | 286 |
| Sep 4, 2026 | 40,260.00 | 40,310.00 | 40,080.00 | 40,280.00 | 40,280.00 | 0.37% | 1,002 |
| Sep 3, 2026 | 40,145.00 | 40,695.00 | 39,875.00 | 40,130.00 | 40,130.00 | 0.33% | 1,050 |
| Sep 2, 2026 | 40,530.00 | 40,660.00 | 40,000.00 | 40,000.00 | 40,000.00 | -3.32% | 111 |
| Sep 1, 2026 | 40,960.00 | 41,460.00 | 40,960.00 | 41,375.00 | 41,375.00 | 0.04% | 436 |
| Aug 31, 2026 | 40,255.00 | 41,400.00 | 40,235.00 | 41,360.00 | 41,360.00 | -0.14% | 293 |
| Aug 28, 2026 | 41,055.00 | 41,465.00 | 41,025.00 | 41,420.00 | 41,420.00 | -0.07% | 2,390 |
| Aug 27, 2026 | 41,520.00 | 41,815.00 | 41,015.00 | 41,450.00 | 41,450.00 | 2.23% | 10,885 |
| Aug 26, 2026 | 40,210.00 | 40,900.00 | 40,210.00 | 40,545.00 | 40,545.00 | 1.92% | 263 |
| Aug 25, 2026 | 39,100.00 | 39,870.00 | 38,490.00 | 39,780.00 | 39,780.00 | 0.19% | 135 |
| Aug 24, 2026 | 39,785.00 | 39,970.00 | 39,400.00 | 39,705.00 | 39,705.00 | -1.54% | 444 |
| Aug 21, 2026 | 39,620.00 | 40,370.00 | 39,500.00 | 40,325.00 | 40,325.00 | 0.34% | 923 |
| Aug 20, 2026 | 40,060.00 | 40,805.00 | 39,730.00 | 40,190.00 | 40,190.00 | 2.80% | 1,709 |
| Aug 19, 2026 | 39,125.00 | 39,805.00 | 38,685.00 | 39,095.00 | 39,095.00 | -3.83% | 1,697 |
| Aug 18, 2026 | 41,820.00 | 41,940.00 | 40,360.00 | 40,650.00 | 40,650.00 | -2.80% | 1,614 |
| Aug 14, 2026 | 41,200.00 | 41,870.00 | 40,985.00 | 41,820.00 | 41,820.00 | 2.56% | 1,032 |
| Aug 13, 2026 | 41,105.00 | 41,530.00 | 40,740.00 | 40,775.00 | 40,775.00 | 0.51% | 907 |
| Aug 12, 2026 | 40,455.00 | 40,890.00 | 40,455.00 | 40,570.00 | 40,570.00 | 1.06% | 799 |
| Aug 11, 2026 | 39,435.00 | 40,225.00 | 39,435.00 | 40,145.00 | 40,145.00 | 1.08% | 73 |
| Aug 10, 2026 | 39,420.00 | 39,717.00 | 39,275.00 | 39,717.00 | 39,717.00 | 1.36% | 143 |
| Aug 7, 2026 | 39,185.00 | 39,620.00 | 38,845.00 | 39,185.00 | 39,185.00 | -0.11% | 855 |
| Aug 6, 2026 | 39,620.00 | 39,620.00 | 38,475.00 | 39,230.00 | 39,230.00 | -0.51% | 2,493 |
| Aug 5, 2026 | 39,435.00 | 39,700.00 | 39,085.00 | 39,430.00 | 39,430.00 | 3.15% | 293 |
| Aug 4, 2026 | 37,850.00 | 38,225.00 | 37,305.00 | 38,225.00 | 38,225.00 | 2.27% | 1,320 |
| Aug 3, 2026 | 37,945.00 | 38,280.00 | 37,230.00 | 37,375.00 | 37,375.00 | -2.92% | 966 |
| Jul 31, 2026 | 38,620.00 | 38,800.00 | 37,545.00 | 38,500.00 | 38,500.00 | 7.02% | 428 |
| Jul 30, 2026 | 35,800.00 | 37,740.00 | 35,800.00 | 35,975.00 | 35,975.00 | 0.49% | 6,051 |
| Jul 29, 2026 | 37,580.00 | 38,095.00 | 34,680.00 | 35,800.00 | 35,800.00 | -4.14% | 4,406 |
| Jul 28, 2026 | 39,245.00 | 39,245.00 | 37,345.00 | 37,345.00 | 37,345.00 | -7.03% | 630 |
| Jul 27, 2026 | 39,855.00 | 40,490.00 | 39,700.00 | 40,170.00 | 40,170.00 | 0.79% | 986 |
| Jul 24, 2026 | 40,200.00 | 40,450.00 | 39,500.00 | 39,855.00 | 39,855.00 | -0.90% | 991 |
| Jul 23, 2026 | 38,945.00 | 40,340.00 | 38,945.00 | 40,215.00 | 40,215.00 | 3.61% | 2,922 |
| Jul 22, 2026 | 39,680.00 | 40,000.00 | 38,690.00 | 38,815.00 | 38,815.00 | 0.88% | 2,101 |
| Jul 21, 2026 | 37,320.00 | 38,570.00 | 37,275.00 | 38,475.00 | 38,475.00 | 2.57% | 813 |
| Jul 20, 2026 | 38,785.00 | 38,785.00 | 37,440.00 | 37,510.00 | 37,510.00 | -4.76% | 1,127 |
| Jul 16, 2026 | 39,795.00 | 39,835.00 | 38,650.00 | 39,385.00 | 39,385.00 | -1.99% | 851 |
| Jul 15, 2026 | 39,690.00 | 40,600.00 | 39,690.00 | 40,185.00 | 40,185.00 | 3.62% | 1,130 |
| Jul 14, 2026 | 39,085.00 | 39,700.00 | 38,095.00 | 38,780.00 | 38,780.00 | -1.77% | 1,033 |
| Jul 13, 2026 | 40,955.00 | 41,540.00 | 39,000.00 | 39,480.00 | 39,480.00 | -3.68% | 1,265 |