Kodex Samsung Group Value (KRX:213610)
South Korea · Delayed Price · Currency is KRW 22,660
+125 (0.55%)
Sep 23, 2026, 3:30 PM KST
KRX:213610 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22,835.00 | 22,890.00 | 22,510.00 | 22,660.00 | - | 0.55% | 16,897 |
| Sep 22, 2026 | 22,965.00 | 22,965.00 | 22,400.00 | 22,535.00 | 22,535.00 | 0.63% | 57,766 |
| Sep 21, 2026 | 22,050.00 | 22,445.00 | 22,050.00 | 22,395.00 | 22,395.00 | 1.96% | 12,096 |
| Sep 18, 2026 | 22,110.00 | 22,160.00 | 21,930.00 | 21,965.00 | 21,965.00 | 0.76% | 3,764 |
| Sep 17, 2026 | 21,930.00 | 22,000.00 | 21,740.00 | 21,800.00 | 21,800.00 | 0.37% | 9,086 |
| Sep 16, 2026 | 21,690.00 | 21,805.00 | 21,530.00 | 21,720.00 | 21,720.00 | 0.05% | 5,304 |
| Sep 15, 2026 | 21,885.00 | 21,970.00 | 21,660.00 | 21,710.00 | 21,710.00 | -1.47% | 10,342 |
| Sep 14, 2026 | 21,895.00 | 22,130.00 | 21,690.00 | 22,035.00 | 22,035.00 | -1.80% | 8,531 |
| Sep 11, 2026 | 22,120.00 | 22,460.00 | 22,120.00 | 22,440.00 | 22,440.00 | -1.04% | 5,573 |
| Sep 10, 2026 | 22,580.00 | 22,700.00 | 22,135.00 | 22,675.00 | 22,675.00 | -0.07% | 6,793 |
| Sep 9, 2026 | 22,460.00 | 22,730.00 | 22,460.00 | 22,690.00 | 22,690.00 | 0.64% | 17,327 |
| Sep 8, 2026 | 22,850.00 | 23,100.00 | 22,500.00 | 22,545.00 | 22,545.00 | -0.73% | 15,605 |
| Sep 7, 2026 | 22,470.00 | 22,725.00 | 22,405.00 | 22,710.00 | 22,710.00 | 2.57% | 15,308 |
| Sep 4, 2026 | 22,290.00 | 22,290.00 | 21,985.00 | 22,140.00 | 22,140.00 | 0.57% | 18,633 |
| Sep 3, 2026 | 22,125.00 | 22,350.00 | 21,655.00 | 22,015.00 | 22,015.00 | 0.53% | 11,954 |
| Sep 2, 2026 | 22,095.00 | 22,325.00 | 21,865.00 | 21,900.00 | 21,900.00 | -3.74% | 17,602 |
| Sep 1, 2026 | 22,555.00 | 22,750.00 | 22,400.00 | 22,750.00 | 22,750.00 | 0.44% | 10,530 |
| Aug 31, 2026 | 22,260.00 | 22,710.00 | 21,960.00 | 22,650.00 | 22,650.00 | -0.33% | 6,803 |
| Aug 28, 2026 | 22,740.00 | 22,830.00 | 22,530.00 | 22,725.00 | 22,725.00 | -0.53% | 16,280 |
| Aug 27, 2026 | 22,845.00 | 23,060.00 | 22,630.00 | 22,845.00 | 22,845.00 | 1.49% | 76,711 |
| Aug 26, 2026 | 22,180.00 | 22,670.00 | 22,180.00 | 22,510.00 | 22,510.00 | 2.50% | 13,141 |
| Aug 25, 2026 | 21,460.00 | 22,055.00 | 21,205.00 | 21,960.00 | 21,960.00 | 0.37% | 7,202 |
| Aug 24, 2026 | 22,405.00 | 22,405.00 | 21,725.00 | 21,880.00 | 21,880.00 | -3.55% | 30,749 |
| Aug 21, 2026 | 22,050.00 | 22,790.00 | 22,045.00 | 22,685.00 | 22,685.00 | 1.14% | 17,210 |
| Aug 20, 2026 | 22,065.00 | 22,665.00 | 21,805.00 | 22,430.00 | 22,430.00 | 3.51% | 12,828 |
| Aug 19, 2026 | 21,615.00 | 21,885.00 | 21,255.00 | 21,670.00 | 21,670.00 | -3.84% | 11,047 |
| Aug 18, 2026 | 23,090.00 | 23,295.00 | 22,240.00 | 22,535.00 | 22,535.00 | -2.00% | 25,162 |
| Aug 14, 2026 | 22,800.00 | 23,015.00 | 22,550.00 | 22,995.00 | 22,995.00 | 2.47% | 24,959 |
| Aug 13, 2026 | 22,745.00 | 22,910.00 | 22,340.00 | 22,440.00 | 22,440.00 | 0.99% | 48,999 |
| Aug 12, 2026 | 21,910.00 | 22,430.00 | 21,895.00 | 22,220.00 | 22,220.00 | 2.89% | 42,648 |
| Aug 11, 2026 | 21,185.00 | 21,865.00 | 21,120.00 | 21,595.00 | 21,595.00 | 0.72% | 26,730 |
| Aug 10, 2026 | 21,335.00 | 21,515.00 | 21,215.00 | 21,440.00 | 21,440.00 | 0.92% | 10,054 |
| Aug 7, 2026 | 21,375.00 | 21,450.00 | 20,935.00 | 21,245.00 | 21,245.00 | - | 14,228 |
| Aug 6, 2026 | 21,575.00 | 21,655.00 | 20,840.00 | 21,245.00 | 21,245.00 | -2.12% | 16,612 |
| Aug 5, 2026 | 21,780.00 | 21,780.00 | 21,390.00 | 21,705.00 | 21,705.00 | 4.18% | 18,973 |
| Aug 4, 2026 | 20,830.00 | 20,990.00 | 20,230.00 | 20,835.00 | 20,835.00 | 1.39% | 32,178 |
| Aug 3, 2026 | 21,140.00 | 21,140.00 | 20,500.00 | 20,550.00 | 20,550.00 | -4.55% | 11,931 |
| Jul 31, 2026 | 21,265.00 | 21,555.00 | 20,470.00 | 21,530.00 | 21,530.00 | 11.64% | 40,327 |
| Jul 30, 2026 | 19,230.00 | 20,395.00 | 19,105.00 | 19,285.00 | 19,285.00 | 0.30% | 51,688 |
| Jul 29, 2026 | 20,340.00 | 20,635.00 | 18,235.00 | 19,230.00 | 19,227.00 | -4.78% | 60,136 |
| Jul 28, 2026 | 21,295.00 | 21,295.00 | 20,080.00 | 20,195.00 | 20,191.85 | -8.72% | 25,782 |
| Jul 27, 2026 | 22,290.00 | 22,290.00 | 21,700.00 | 22,125.00 | 22,121.55 | 1.05% | 13,089 |
| Jul 24, 2026 | 22,210.00 | 22,465.00 | 21,695.00 | 21,895.00 | 21,891.58 | -2.86% | 22,986 |
| Jul 23, 2026 | 21,845.00 | 22,590.00 | 21,845.00 | 22,540.00 | 22,536.48 | 3.70% | 42,309 |
| Jul 22, 2026 | 22,335.00 | 22,510.00 | 21,640.00 | 21,735.00 | 21,731.61 | 1.40% | 18,415 |
| Jul 21, 2026 | 20,770.00 | 21,585.00 | 20,375.00 | 21,435.00 | 21,431.66 | 3.23% | 12,575 |
| Jul 20, 2026 | 20,920.00 | 21,525.00 | 20,560.00 | 20,765.00 | 20,761.76 | -4.59% | 19,973 |
| Jul 16, 2026 | 22,130.00 | 22,150.00 | 21,380.00 | 21,765.00 | 21,761.60 | -3.52% | 17,738 |
| Jul 15, 2026 | 22,465.00 | 22,900.00 | 22,380.00 | 22,560.00 | 22,556.48 | 4.30% | 26,108 |
| Jul 14, 2026 | 21,810.00 | 22,095.00 | 20,860.00 | 21,630.00 | 21,626.63 | -0.85% | 36,690 |