Samsung Kodex Transportation ETF - Equity (KRX:140710)
South Korea · Delayed Price · Currency is KRW 6,050.00
-55.00 (-0.90%)
At close: Aug 22, 2025, 3:30 PM KST
KRX:140710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 6,085.00 | 6,135.00 | 6,085.00 | 6,130.00 | 6,130.00 | 1.32% | 22,085 |
| Aug 22, 2025 | 6,105.00 | 6,130.00 | 6,050.00 | 6,050.00 | 6,050.00 | -0.90% | 33,343 |
| Aug 21, 2025 | 6,090.00 | 6,140.00 | 6,065.00 | 6,105.00 | 6,105.00 | 0.25% | 42,783 |
| Aug 20, 2025 | 6,180.00 | 6,185.00 | 6,035.00 | 6,090.00 | 6,090.00 | -1.46% | 121,035 |
| Aug 19, 2025 | 6,210.00 | 6,210.00 | 6,130.00 | 6,180.00 | 6,180.00 | -0.40% | 13,711 |
| Aug 18, 2025 | 6,230.00 | 6,265.00 | 6,180.00 | 6,205.00 | 6,205.00 | 0.08% | 581,100 |
| Aug 14, 2025 | 6,205.00 | 6,295.00 | 6,150.00 | 6,200.00 | 6,200.00 | -0.08% | 32,309 |
| Aug 13, 2025 | 6,080.00 | 6,245.00 | 6,080.00 | 6,205.00 | 6,205.00 | 2.48% | 141,662 |
| Aug 12, 2025 | 6,070.00 | 6,170.00 | 6,055.00 | 6,055.00 | 6,055.00 | -0.25% | 22,155 |
| Aug 11, 2025 | 6,210.00 | 6,210.00 | 6,060.00 | 6,070.00 | 6,070.00 | -1.86% | 85,689 |
| Aug 8, 2025 | 6,145.00 | 6,250.00 | 6,145.00 | 6,185.00 | 6,185.00 | 0.65% | 85,129 |
| Aug 7, 2025 | 6,095.00 | 6,160.00 | 6,035.00 | 6,145.00 | 6,145.00 | 1.57% | 121,974 |
| Aug 6, 2025 | 5,835.00 | 6,105.00 | 5,835.00 | 6,050.00 | 6,050.00 | 3.33% | 77,539 |
| Aug 5, 2025 | 5,875.00 | 5,895.00 | 5,780.00 | 5,855.00 | 5,855.00 | 1.21% | 16,837 |
| Aug 4, 2025 | 5,765.00 | 5,830.00 | 5,730.00 | 5,785.00 | 5,785.00 | 0.17% | 17,397 |
| Aug 1, 2025 | 5,885.00 | 5,885.00 | 5,750.00 | 5,775.00 | 5,775.00 | -1.87% | 77,360 |
| Jul 31, 2025 | 5,950.00 | 5,990.00 | 5,875.00 | 5,885.00 | 5,885.00 | -1.09% | 59,783 |
| Jul 30, 2025 | 5,860.00 | 5,960.00 | 5,860.00 | 5,950.00 | 5,950.00 | 0.85% | 34,456 |
| Jul 29, 2025 | 5,955.00 | 5,960.00 | 5,855.00 | 5,900.00 | 5,900.00 | -1.09% | 31,662 |
| Jul 28, 2025 | 6,090.00 | 6,115.00 | 5,945.00 | 5,965.00 | 5,965.00 | -1.49% | 112,620 |
| Jul 25, 2025 | 6,010.00 | 6,105.00 | 5,995.00 | 6,055.00 | 6,055.00 | 0.75% | 41,762 |
| Jul 24, 2025 | 6,105.00 | 6,150.00 | 5,995.00 | 6,010.00 | 6,010.00 | -0.99% | 48,331 |
| Jul 23, 2025 | 6,085.00 | 6,155.00 | 6,060.00 | 6,070.00 | 6,070.00 | 0.83% | 75,273 |
| Jul 22, 2025 | 6,105.00 | 6,150.00 | 6,000.00 | 6,020.00 | 6,020.00 | -1.07% | 69,091 |
| Jul 21, 2025 | 6,160.00 | 6,170.00 | 6,055.00 | 6,085.00 | 6,085.00 | -1.70% | 45,275 |
| Jul 18, 2025 | 6,255.00 | 6,280.00 | 6,150.00 | 6,190.00 | 6,190.00 | -1.04% | 39,517 |
| Jul 17, 2025 | 6,255.00 | 6,255.00 | 6,145.00 | 6,255.00 | 6,255.00 | 0.48% | 41,861 |
| Jul 16, 2025 | 6,320.00 | 6,325.00 | 6,205.00 | 6,225.00 | 6,225.00 | -1.81% | 61,355 |
| Jul 15, 2025 | 6,335.00 | 6,360.00 | 6,275.00 | 6,340.00 | 6,340.00 | 0.16% | 78,411 |
| Jul 14, 2025 | 6,190.00 | 6,395.00 | 6,160.00 | 6,330.00 | 6,330.00 | 1.93% | 560,581 |
| Jul 11, 2025 | 6,245.00 | 6,245.00 | 6,145.00 | 6,210.00 | 6,210.00 | -0.16% | 146,486 |
| Jul 10, 2025 | 6,130.00 | 6,220.00 | 6,070.00 | 6,220.00 | 6,220.00 | 1.47% | 125,000 |
| Jul 9, 2025 | 6,000.00 | 6,135.00 | 5,980.00 | 6,130.00 | 6,130.00 | 2.17% | 152,764 |
| Jul 8, 2025 | 5,930.00 | 6,030.00 | 5,890.00 | 6,000.00 | 6,000.00 | 1.18% | 147,590 |
| Jul 7, 2025 | 5,965.00 | 5,970.00 | 5,905.00 | 5,930.00 | 5,930.00 | -0.59% | 39,263 |
| Jul 4, 2025 | 5,985.00 | 6,040.00 | 5,935.00 | 5,965.00 | 5,965.00 | -0.33% | 112,767 |
| Jul 3, 2025 | 5,910.00 | 5,995.00 | 5,870.00 | 5,985.00 | 5,985.00 | 1.96% | 271,039 |
| Jul 2, 2025 | 5,850.00 | 5,910.00 | 5,815.00 | 5,870.00 | 5,870.00 | 0.69% | 106,723 |
| Jul 1, 2025 | 5,795.00 | 5,915.00 | 5,795.00 | 5,830.00 | 5,830.00 | 0.69% | 181,936 |
| Jun 30, 2025 | 5,830.00 | 5,850.00 | 5,760.00 | 5,790.00 | 5,790.00 | -0.69% | 47,145 |
| Jun 27, 2025 | 5,955.00 | 5,955.00 | 5,800.00 | 5,830.00 | 5,830.00 | -1.85% | 38,550 |
| Jun 26, 2025 | 5,975.00 | 5,975.00 | 5,850.00 | 5,940.00 | 5,940.00 | 0.08% | 116,037 |
| Jun 25, 2025 | 5,985.00 | 6,015.00 | 5,910.00 | 5,935.00 | 5,935.00 | 0.08% | 257,647 |
| Jun 24, 2025 | 5,895.00 | 5,985.00 | 5,885.00 | 5,930.00 | 5,930.00 | 0.59% | 125,780 |
| Jun 23, 2025 | 6,030.00 | 6,030.00 | 5,840.00 | 5,895.00 | 5,895.00 | -0.92% | 148,023 |
| Jun 20, 2025 | 5,865.00 | 5,950.00 | 5,825.00 | 5,950.00 | 5,950.00 | 1.10% | 149,137 |
| Jun 19, 2025 | 5,885.00 | 5,950.00 | 5,840.00 | 5,885.00 | 5,885.00 | 0.17% | 62,390 |
| Jun 18, 2025 | 5,810.00 | 5,950.00 | 5,740.00 | 5,875.00 | 5,875.00 | 1.12% | 208,588 |
| Jun 17, 2025 | 5,860.00 | 5,895.00 | 5,780.00 | 5,810.00 | 5,810.00 | -0.85% | 96,320 |
| Jun 16, 2025 | 5,970.00 | 5,975.00 | 5,780.00 | 5,860.00 | 5,860.00 | -0.93% | 189,416 |