Samsung Investment Trust - Kodex Insurance ETF (KRX:140700)
South Korea · Delayed Price · Currency is KRW 20,550
-85 (-0.41%)
Sep 23, 2026, 3:30 PM KST
KRX:140700 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20,635.00 | 20,725.00 | 20,480.00 | 20,550.00 | - | -0.41% | 69,997 |
| Sep 22, 2026 | 21,000.00 | 21,000.00 | 20,405.00 | 20,635.00 | 20,635.00 | -0.63% | 77,712 |
| Sep 21, 2026 | 20,775.00 | 20,965.00 | 20,635.00 | 20,765.00 | 20,765.00 | -0.05% | 74,775 |
| Sep 18, 2026 | 21,100.00 | 21,210.00 | 20,750.00 | 20,775.00 | 20,775.00 | -1.98% | 83,010 |
| Sep 17, 2026 | 20,905.00 | 21,570.00 | 20,800.00 | 21,195.00 | 21,195.00 | 1.46% | 133,934 |
| Sep 16, 2026 | 20,970.00 | 21,145.00 | 20,705.00 | 20,890.00 | 20,890.00 | -0.38% | 56,638 |
| Sep 15, 2026 | 21,320.00 | 21,590.00 | 20,945.00 | 20,970.00 | 20,970.00 | -2.58% | 73,494 |
| Sep 14, 2026 | 21,125.00 | 21,610.00 | 20,905.00 | 21,525.00 | 21,525.00 | -0.16% | 85,308 |
| Sep 11, 2026 | 20,935.00 | 21,785.00 | 20,935.00 | 21,560.00 | 21,560.00 | 2.11% | 241,067 |
| Sep 10, 2026 | 20,745.00 | 21,160.00 | 20,680.00 | 21,115.00 | 21,115.00 | 1.86% | 169,988 |
| Sep 9, 2026 | 21,110.00 | 21,110.00 | 20,705.00 | 20,730.00 | 20,730.00 | -1.80% | 413,149 |
| Sep 8, 2026 | 21,495.00 | 21,640.00 | 21,005.00 | 21,110.00 | 21,110.00 | -1.70% | 157,002 |
| Sep 7, 2026 | 21,400.00 | 21,560.00 | 21,220.00 | 21,475.00 | 21,475.00 | 0.99% | 308,452 |
| Sep 4, 2026 | 22,170.00 | 22,170.00 | 21,225.00 | 21,265.00 | 21,265.00 | -5.05% | 357,248 |
| Sep 3, 2026 | 21,285.00 | 22,550.00 | 21,285.00 | 22,395.00 | 22,395.00 | 4.80% | 844,774 |
| Sep 2, 2026 | 21,510.00 | 21,650.00 | 21,235.00 | 21,370.00 | 21,370.00 | -2.13% | 167,218 |
| Sep 1, 2026 | 21,030.00 | 21,920.00 | 20,880.00 | 21,835.00 | 21,835.00 | 3.29% | 366,500 |
| Aug 31, 2026 | 21,735.00 | 21,735.00 | 20,930.00 | 21,140.00 | 21,140.00 | -2.51% | 160,471 |
| Aug 28, 2026 | 21,090.00 | 21,685.00 | 20,705.00 | 21,685.00 | 21,685.00 | 2.55% | 193,009 |
| Aug 27, 2026 | 21,660.00 | 21,680.00 | 21,005.00 | 21,145.00 | 21,145.00 | -1.49% | 247,483 |
| Aug 26, 2026 | 20,760.00 | 21,560.00 | 20,740.00 | 21,465.00 | 21,465.00 | 3.85% | 176,431 |
| Aug 25, 2026 | 20,465.00 | 20,795.00 | 20,095.00 | 20,670.00 | 20,670.00 | 0.83% | 117,478 |
| Aug 24, 2026 | 20,820.00 | 20,910.00 | 20,200.00 | 20,500.00 | 20,500.00 | -3.16% | 97,080 |
| Aug 21, 2026 | 20,335.00 | 21,170.00 | 20,050.00 | 21,170.00 | 21,170.00 | 3.12% | 267,613 |
| Aug 20, 2026 | 20,270.00 | 20,625.00 | 20,235.00 | 20,530.00 | 20,530.00 | 0.39% | 94,995 |
| Aug 19, 2026 | 20,500.00 | 20,745.00 | 20,100.00 | 20,450.00 | 20,450.00 | -2.25% | 150,548 |
| Aug 18, 2026 | 20,445.00 | 20,995.00 | 20,280.00 | 20,920.00 | 20,920.00 | 2.85% | 261,893 |
| Aug 14, 2026 | 19,450.00 | 20,340.00 | 19,450.00 | 20,340.00 | 20,340.00 | 5.12% | 111,275 |
| Aug 13, 2026 | 19,500.00 | 20,100.00 | 19,145.00 | 19,350.00 | 19,350.00 | 0.47% | 205,888 |
| Aug 12, 2026 | 19,590.00 | 19,925.00 | 19,175.00 | 19,260.00 | 19,260.00 | -1.31% | 52,423 |
| Aug 11, 2026 | 18,955.00 | 19,745.00 | 18,955.00 | 19,515.00 | 19,515.00 | 2.95% | 65,772 |
| Aug 10, 2026 | 19,025.00 | 19,045.00 | 18,720.00 | 18,955.00 | 18,955.00 | -0.29% | 22,707 |
| Aug 7, 2026 | 18,680.00 | 19,010.00 | 18,500.00 | 19,010.00 | 19,010.00 | 0.58% | 55,705 |
| Aug 6, 2026 | 18,450.00 | 18,900.00 | 18,440.00 | 18,900.00 | 18,900.00 | 1.75% | 46,819 |
| Aug 5, 2026 | 18,485.00 | 18,635.00 | 18,320.00 | 18,575.00 | 18,575.00 | 2.77% | 191,323 |
| Aug 4, 2026 | 18,100.00 | 18,350.00 | 17,710.00 | 18,075.00 | 18,075.00 | -0.93% | 96,783 |
| Aug 3, 2026 | 18,535.00 | 18,835.00 | 18,015.00 | 18,245.00 | 18,245.00 | -3.03% | 33,931 |
| Jul 31, 2026 | 18,615.00 | 18,840.00 | 18,135.00 | 18,815.00 | 18,815.00 | 3.44% | 99,151 |
| Jul 30, 2026 | 17,590.00 | 18,755.00 | 17,590.00 | 18,190.00 | 18,190.00 | 3.58% | 50,593 |
| Jul 29, 2026 | 18,315.00 | 18,745.00 | 17,300.00 | 17,585.00 | 17,561.00 | -4.01% | 84,755 |
| Jul 28, 2026 | 18,780.00 | 18,905.00 | 18,170.00 | 18,320.00 | 18,295.00 | -4.93% | 42,719 |
| Jul 27, 2026 | 19,565.00 | 19,760.00 | 19,160.00 | 19,270.00 | 19,243.70 | -1.20% | 39,402 |
| Jul 24, 2026 | 18,955.00 | 19,705.00 | 18,955.00 | 19,505.00 | 19,478.38 | 1.56% | 67,115 |
| Jul 23, 2026 | 19,020.00 | 19,435.00 | 18,905.00 | 19,205.00 | 19,178.79 | 1.03% | 164,339 |
| Jul 22, 2026 | 19,180.00 | 19,445.00 | 18,855.00 | 19,010.00 | 18,984.06 | 1.31% | 38,727 |
| Jul 21, 2026 | 18,300.00 | 18,805.00 | 18,005.00 | 18,765.00 | 18,739.39 | 2.29% | 16,848 |
| Jul 20, 2026 | 19,900.00 | 19,900.00 | 18,230.00 | 18,345.00 | 18,319.96 | -7.84% | 50,004 |
| Jul 16, 2026 | 19,520.00 | 19,905.00 | 19,235.00 | 19,905.00 | 19,877.83 | 1.97% | 53,983 |
| Jul 15, 2026 | 19,330.00 | 19,735.00 | 19,200.00 | 19,520.00 | 19,493.36 | 3.77% | 50,927 |
| Jul 14, 2026 | 19,075.00 | 19,140.00 | 18,560.00 | 18,810.00 | 18,784.33 | -1.72% | 57,731 |