Samsung Kodex 200 Total Return ETF (KRX:278530)
South Korea · Delayed Price · Currency is KRW 40,950
+415 (1.02%)
At close: Sep 23, 2026
KRX:278530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 41,375.00 | 41,385.00 | 40,540.00 | 40,865.00 | - | 0.81% | 372,990 |
| Sep 22, 2026 | 41,380.00 | 41,515.00 | 40,340.00 | 40,535.00 | 40,535.00 | 0.26% | 689,342 |
| Sep 21, 2026 | 39,920.00 | 40,610.00 | 39,850.00 | 40,430.00 | 40,430.00 | 2.21% | 714,420 |
| Sep 18, 2026 | 39,545.00 | 39,795.00 | 39,220.00 | 39,555.00 | 39,555.00 | 2.70% | 687,652 |
| Sep 17, 2026 | 38,900.00 | 39,080.00 | 38,380.00 | 38,515.00 | 38,515.00 | 0.01% | 450,309 |
| Sep 16, 2026 | 37,795.00 | 38,535.00 | 37,685.00 | 38,510.00 | 38,510.00 | 1.82% | 430,858 |
| Sep 15, 2026 | 37,915.00 | 38,450.00 | 37,610.00 | 37,820.00 | 37,820.00 | -1.15% | 389,436 |
| Sep 14, 2026 | 38,265.00 | 38,810.00 | 38,025.00 | 38,260.00 | 38,260.00 | -3.48% | 773,282 |
| Sep 11, 2026 | 39,035.00 | 39,920.00 | 38,985.00 | 39,640.00 | 39,640.00 | -2.22% | 687,823 |
| Sep 10, 2026 | 40,475.00 | 40,720.00 | 39,615.00 | 40,540.00 | 40,540.00 | -0.15% | 657,169 |
| Sep 9, 2026 | 40,035.00 | 41,015.00 | 40,035.00 | 40,600.00 | 40,600.00 | 1.51% | 759,678 |
| Sep 8, 2026 | 40,495.00 | 41,380.00 | 39,965.00 | 39,995.00 | 39,995.00 | -0.42% | 1,117,271 |
| Sep 7, 2026 | 39,710.00 | 40,165.00 | 39,415.00 | 40,165.00 | 40,165.00 | 4.97% | 1,050,692 |
| Sep 4, 2026 | 38,030.00 | 38,670.00 | 37,925.00 | 38,265.00 | 38,265.00 | 1.93% | 644,940 |
| Sep 3, 2026 | 37,995.00 | 38,230.00 | 36,675.00 | 37,540.00 | 37,540.00 | 0.11% | 2,917,910 |
| Sep 2, 2026 | 37,875.00 | 38,275.00 | 37,475.00 | 37,500.00 | 37,500.00 | -4.03% | 764,462 |
| Sep 1, 2026 | 38,865.00 | 39,265.00 | 38,430.00 | 39,075.00 | 39,075.00 | 0.35% | 666,592 |
| Aug 31, 2026 | 37,860.00 | 38,945.00 | 37,310.00 | 38,940.00 | 38,940.00 | 0.30% | 981,294 |
| Aug 28, 2026 | 39,105.00 | 39,575.00 | 38,770.00 | 38,825.00 | 38,825.00 | -1.77% | 995,783 |
| Aug 27, 2026 | 40,125.00 | 40,180.00 | 39,200.00 | 39,525.00 | 39,525.00 | 1.39% | 605,104 |
| Aug 26, 2026 | 38,460.00 | 39,520.00 | 38,375.00 | 38,985.00 | 38,985.00 | 0.85% | 711,458 |
| Aug 25, 2026 | 37,290.00 | 38,655.00 | 36,620.00 | 38,655.00 | 38,655.00 | 0.72% | 827,552 |
| Aug 24, 2026 | 39,615.00 | 39,665.00 | 38,135.00 | 38,380.00 | 38,380.00 | -3.63% | 1,233,511 |
| Aug 21, 2026 | 38,740.00 | 40,135.00 | 38,550.00 | 39,825.00 | 39,825.00 | 1.66% | 1,488,462 |
| Aug 20, 2026 | 38,020.00 | 39,590.00 | 37,540.00 | 39,175.00 | 39,175.00 | 6.18% | 1,791,872 |
| Aug 19, 2026 | 37,200.00 | 37,670.00 | 36,460.00 | 36,895.00 | 36,895.00 | -6.17% | 1,795,713 |
| Aug 18, 2026 | 40,985.00 | 41,540.00 | 38,835.00 | 39,320.00 | 39,320.00 | -1.37% | 1,590,104 |
| Aug 14, 2026 | 39,915.00 | 40,140.00 | 39,165.00 | 39,865.00 | 39,865.00 | 2.65% | 1,295,817 |
| Aug 13, 2026 | 38,730.00 | 39,450.00 | 38,540.00 | 38,835.00 | 38,835.00 | 3.85% | 1,377,489 |
| Aug 12, 2026 | 36,410.00 | 38,035.00 | 36,335.00 | 37,395.00 | 37,395.00 | 4.16% | 1,205,638 |
| Aug 11, 2026 | 35,160.00 | 36,340.00 | 35,020.00 | 35,900.00 | 35,900.00 | 0.96% | 1,043,871 |
| Aug 10, 2026 | 35,695.00 | 36,340.00 | 35,220.00 | 35,560.00 | 35,560.00 | 0.10% | 906,093 |
| Aug 7, 2026 | 36,175.00 | 36,540.00 | 34,930.00 | 35,525.00 | 35,525.00 | -0.89% | 1,258,094 |
| Aug 6, 2026 | 37,010.00 | 37,400.00 | 35,505.00 | 35,845.00 | 35,845.00 | -5.11% | 1,418,702 |
| Aug 5, 2026 | 37,960.00 | 38,255.00 | 37,425.00 | 37,775.00 | 37,775.00 | 3.88% | 1,492,257 |
| Aug 4, 2026 | 36,510.00 | 36,620.00 | 34,675.00 | 36,365.00 | 36,365.00 | 1.21% | 2,693,933 |
| Aug 3, 2026 | 36,680.00 | 37,015.00 | 35,650.00 | 35,930.00 | 35,930.00 | -7.42% | 2,066,993 |
| Jul 31, 2026 | 35,520.00 | 39,490.00 | 35,505.00 | 38,810.00 | 38,810.00 | 22.14% | 3,360,512 |
| Jul 30, 2026 | 32,295.00 | 34,150.00 | 31,395.00 | 31,775.00 | 31,775.00 | -1.79% | 2,304,329 |
| Jul 29, 2026 | 35,150.00 | 35,735.00 | 29,815.00 | 32,355.00 | 32,355.00 | -6.66% | 4,541,422 |
| Jul 28, 2026 | 36,735.00 | 36,845.00 | 34,300.00 | 34,665.00 | 34,665.00 | -11.26% | 2,123,939 |
| Jul 27, 2026 | 39,155.00 | 39,205.00 | 37,590.00 | 39,065.00 | 39,065.00 | 1.56% | 919,960 |
| Jul 24, 2026 | 40,365.00 | 40,420.00 | 38,170.00 | 38,465.00 | 38,465.00 | -5.94% | 4,800,477 |
| Jul 23, 2026 | 40,250.00 | 41,065.00 | 39,800.00 | 40,895.00 | 40,895.00 | 4.36% | 989,974 |
| Jul 22, 2026 | 40,960.00 | 41,585.00 | 39,185.00 | 39,185.00 | 39,185.00 | 0.46% | 2,107,215 |
| Jul 21, 2026 | 37,645.00 | 39,625.00 | 37,025.00 | 39,005.00 | 39,005.00 | 3.61% | 1,817,568 |
| Jul 20, 2026 | 37,685.00 | 39,385.00 | 37,255.00 | 37,645.00 | 37,645.00 | -4.51% | 2,057,891 |
| Jul 16, 2026 | 40,180.00 | 40,400.00 | 38,725.00 | 39,425.00 | 39,425.00 | -6.54% | 4,571,167 |
| Jul 15, 2026 | 42,390.00 | 43,190.00 | 41,770.00 | 42,185.00 | 42,185.00 | 6.31% | 3,801,685 |
| Jul 14, 2026 | 39,415.00 | 40,440.00 | 37,150.00 | 39,680.00 | 39,680.00 | 0.98% | 5,317,154 |