Samsung Investment Trust Management - Samsung Kodex High Dividend ETF Fund (KRX:279530)
South Korea · Delayed Price · Currency is KRW 12,970
-60 (-0.46%)
Last updated: Aug 29, 2025, 11:24 AM KST
KRX:279530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 12,905.00 | 13,115.00 | 12,815.00 | 13,030.00 | 13,030.00 | 0.62% | 755,243 |
| Aug 27, 2025 | 12,930.00 | 12,985.00 | 12,865.00 | 12,950.00 | 12,950.00 | 0.23% | 635,709 |
| Aug 26, 2025 | 13,025.00 | 13,025.00 | 12,890.00 | 12,920.00 | 12,920.00 | -0.50% | 761,243 |
| Aug 25, 2025 | 13,000.00 | 13,005.00 | 12,910.00 | 12,985.00 | 12,985.00 | 0.66% | 566,046 |
| Aug 22, 2025 | 12,930.00 | 13,000.00 | 12,865.00 | 12,900.00 | 12,900.00 | 0.08% | 631,448 |
| Aug 21, 2025 | 12,920.00 | 13,015.00 | 12,875.00 | 12,890.00 | 12,890.00 | 0.08% | 726,694 |
| Aug 20, 2025 | 12,880.00 | 12,970.00 | 12,675.00 | 12,880.00 | 12,880.00 | 0.19% | 1,110,422 |
| Aug 19, 2025 | 12,890.00 | 12,920.00 | 12,790.00 | 12,855.00 | 12,855.00 | -0.16% | 515,174 |
| Aug 18, 2025 | 12,955.00 | 12,955.00 | 12,840.00 | 12,875.00 | 12,875.00 | -1.04% | 531,243 |
| Aug 14, 2025 | 13,020.00 | 13,125.00 | 12,965.00 | 13,010.00 | 13,010.00 | 0.08% | 473,285 |
| Aug 13, 2025 | 13,090.00 | 13,105.00 | 12,975.00 | 13,000.00 | 13,000.00 | -0.04% | 392,773 |
| Aug 12, 2025 | 12,925.00 | 13,145.00 | 12,915.00 | 13,005.00 | 13,005.00 | 0.62% | 581,220 |
| Aug 11, 2025 | 13,010.00 | 13,020.00 | 12,890.00 | 12,925.00 | 12,925.00 | -0.69% | 391,196 |
| Aug 8, 2025 | 13,035.00 | 13,055.00 | 12,960.00 | 13,015.00 | 13,015.00 | -0.08% | 432,836 |
| Aug 7, 2025 | 13,055.00 | 13,060.00 | 12,940.00 | 13,025.00 | 13,025.00 | 0.54% | 449,216 |
| Aug 6, 2025 | 12,895.00 | 12,980.00 | 12,840.00 | 12,955.00 | 12,955.00 | 0.23% | 562,723 |
| Aug 5, 2025 | 12,850.00 | 13,000.00 | 12,825.00 | 12,925.00 | 12,925.00 | 1.33% | 648,484 |
| Aug 4, 2025 | 12,610.00 | 12,760.00 | 12,550.00 | 12,755.00 | 12,755.00 | 1.03% | 807,531 |
| Aug 1, 2025 | 12,925.00 | 12,935.00 | 12,620.00 | 12,625.00 | 12,625.00 | -3.44% | 872,931 |
| Jul 31, 2025 | 13,215.00 | 13,270.00 | 13,045.00 | 13,075.00 | 13,075.00 | -1.02% | 836,271 |
| Jul 30, 2025 | 13,080.00 | 13,235.00 | 13,050.00 | 13,210.00 | 13,210.00 | 0.34% | 525,083 |
| Jul 29, 2025 | 13,075.00 | 13,200.00 | 12,970.00 | 13,165.00 | 13,165.00 | 0.61% | 691,854 |
| Jul 28, 2025 | 13,460.00 | 13,500.00 | 13,045.00 | 13,085.00 | 13,085.00 | -2.79% | 1,074,577 |
| Jul 25, 2025 | 13,370.00 | 13,575.00 | 13,370.00 | 13,460.00 | 13,460.00 | -0.11% | 964,634 |
| Jul 24, 2025 | 13,660.00 | 13,780.00 | 13,425.00 | 13,475.00 | 13,475.00 | -1.03% | 743,262 |
| Jul 23, 2025 | 13,640.00 | 13,715.00 | 13,485.00 | 13,615.00 | 13,615.00 | 0.44% | 686,836 |
| Jul 22, 2025 | 13,565.00 | 13,695.00 | 13,505.00 | 13,555.00 | 13,555.00 | -0.04% | 659,077 |
| Jul 21, 2025 | 13,535.00 | 13,620.00 | 13,515.00 | 13,560.00 | 13,560.00 | -0.40% | 762,994 |
| Jul 18, 2025 | 13,775.00 | 13,855.00 | 13,520.00 | 13,615.00 | 13,615.00 | -1.30% | 1,175,917 |
| Jul 17, 2025 | 13,775.00 | 13,805.00 | 13,625.00 | 13,795.00 | 13,795.00 | 0.69% | 729,362 |
| Jul 16, 2025 | 14,000.00 | 14,000.00 | 13,667.00 | 13,700.00 | 13,700.00 | -2.53% | 1,639,868 |
| Jul 15, 2025 | 14,150.00 | 14,160.00 | 13,985.00 | 14,055.00 | 14,055.00 | -0.88% | 1,256,984 |
| Jul 14, 2025 | 13,765.00 | 14,190.00 | 13,760.00 | 14,180.00 | 14,180.00 | 3.28% | 1,637,012 |
| Jul 11, 2025 | 13,680.00 | 13,870.00 | 13,675.00 | 13,730.00 | 13,730.00 | 0.40% | 1,139,823 |
| Jul 10, 2025 | 13,460.00 | 13,675.00 | 13,435.00 | 13,675.00 | 13,675.00 | 1.64% | 538,332 |
| Jul 9, 2025 | 13,310.00 | 13,455.00 | 13,220.00 | 13,455.00 | 13,455.00 | 1.20% | 588,624 |
| Jul 8, 2025 | 12,870.00 | 13,295.00 | 12,860.00 | 13,295.00 | 13,295.00 | 3.30% | 620,014 |
| Jul 7, 2025 | 12,640.00 | 12,875.00 | 12,640.00 | 12,870.00 | 12,870.00 | 0.98% | 291,578 |
| Jul 4, 2025 | 12,980.00 | 13,010.00 | 12,730.00 | 12,745.00 | 12,745.00 | -1.39% | 680,676 |
| Jul 3, 2025 | 12,940.00 | 13,000.00 | 12,870.00 | 12,925.00 | 12,925.00 | 0.23% | 599,957 |
| Jul 2, 2025 | 12,840.00 | 12,895.00 | 12,725.00 | 12,895.00 | 12,895.00 | 0.19% | 302,897 |
| Jul 1, 2025 | 12,670.00 | 12,990.00 | 12,670.00 | 12,870.00 | 12,870.00 | 1.58% | 564,147 |
| Jun 30, 2025 | 12,615.00 | 12,700.00 | 12,570.00 | 12,670.00 | 12,670.00 | 0.44% | 367,384 |
| Jun 27, 2025 | 12,735.00 | 12,770.00 | 12,550.00 | 12,615.00 | 12,615.00 | -1.21% | 616,394 |
| Jun 26, 2025 | 12,815.00 | 12,870.00 | 12,590.00 | 12,770.00 | 12,770.00 | -0.85% | 709,685 |
| Jun 25, 2025 | 12,775.00 | 12,890.00 | 12,680.00 | 12,880.00 | 12,880.00 | 1.18% | 626,926 |
| Jun 24, 2025 | 12,590.00 | 12,755.00 | 12,520.00 | 12,730.00 | 12,730.00 | 2.74% | 747,113 |
| Jun 23, 2025 | 12,325.00 | 12,415.00 | 12,250.00 | 12,390.00 | 12,390.00 | -0.84% | 386,926 |
| Jun 20, 2025 | 12,410.00 | 12,500.00 | 12,345.00 | 12,495.00 | 12,495.00 | 0.68% | 405,040 |
| Jun 19, 2025 | 12,435.00 | 12,475.00 | 12,280.00 | 12,410.00 | 12,410.00 | 0.20% | 298,859 |