Samsung Investment Trust Management - Samsung Kodex High Dividend ETF Fund (KRX:279530)
South Korea · Delayed Price · Currency is KRW 17,345
-65 (-0.37%)
Sep 23, 2026, 3:30 PM KST
KRX:279530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,435.00 | 17,575.00 | 17,315.00 | 17,345.00 | - | -0.37% | 102,329 |
| Sep 22, 2026 | 17,510.00 | 17,515.00 | 17,300.00 | 17,410.00 | 17,410.00 | -0.46% | 174,974 |
| Sep 21, 2026 | 17,485.00 | 17,515.00 | 17,385.00 | 17,490.00 | 17,490.00 | 0.03% | 134,027 |
| Sep 18, 2026 | 17,630.00 | 17,690.00 | 17,450.00 | 17,485.00 | 17,485.00 | -0.48% | 111,355 |
| Sep 17, 2026 | 17,565.00 | 17,740.00 | 17,500.00 | 17,570.00 | 17,570.00 | 0.03% | 174,996 |
| Sep 16, 2026 | 17,745.00 | 17,745.00 | 17,485.00 | 17,565.00 | 17,565.00 | -1.24% | 136,015 |
| Sep 15, 2026 | 17,850.00 | 17,885.00 | 17,710.00 | 17,785.00 | 17,785.00 | -1.06% | 104,549 |
| Sep 14, 2026 | 17,610.00 | 18,030.00 | 17,610.00 | 17,975.00 | 17,975.00 | 0.67% | 81,767 |
| Sep 11, 2026 | 17,550.00 | 17,890.00 | 17,500.00 | 17,855.00 | 17,855.00 | 1.08% | 146,129 |
| Sep 10, 2026 | 17,715.00 | 17,810.00 | 17,500.00 | 17,665.00 | 17,665.00 | -0.48% | 94,213 |
| Sep 9, 2026 | 17,840.00 | 17,840.00 | 17,620.00 | 17,750.00 | 17,750.00 | -0.50% | 208,297 |
| Sep 8, 2026 | 18,005.00 | 18,140.00 | 17,810.00 | 17,840.00 | 17,840.00 | -0.50% | 157,471 |
| Sep 7, 2026 | 17,900.00 | 17,975.00 | 17,780.00 | 17,930.00 | 17,930.00 | 0.28% | 132,097 |
| Sep 4, 2026 | 18,050.00 | 18,105.00 | 17,795.00 | 17,880.00 | 17,880.00 | -0.94% | 160,650 |
| Sep 3, 2026 | 17,680.00 | 18,120.00 | 17,670.00 | 18,050.00 | 18,050.00 | 2.12% | 191,099 |
| Sep 2, 2026 | 17,765.00 | 17,895.00 | 17,650.00 | 17,675.00 | 17,675.00 | -1.37% | 143,701 |
| Sep 1, 2026 | 17,670.00 | 17,960.00 | 17,630.00 | 17,920.00 | 17,920.00 | 1.41% | 349,428 |
| Aug 31, 2026 | 17,820.00 | 17,835.00 | 17,490.00 | 17,670.00 | 17,670.00 | -0.93% | 236,809 |
| Aug 28, 2026 | 17,615.00 | 17,835.00 | 17,485.00 | 17,835.00 | 17,835.00 | 1.25% | 152,295 |
| Aug 27, 2026 | 17,875.00 | 18,015.00 | 17,580.00 | 17,690.00 | 17,614.00 | -0.34% | 183,872 |
| Aug 26, 2026 | 17,545.00 | 17,775.00 | 17,530.00 | 17,750.00 | 17,673.74 | 1.17% | 84,005 |
| Aug 25, 2026 | 17,360.00 | 17,625.00 | 17,175.00 | 17,545.00 | 17,469.62 | 1.21% | 112,752 |
| Aug 24, 2026 | 17,245.00 | 17,350.00 | 17,130.00 | 17,335.00 | 17,260.53 | 0.20% | 155,664 |
| Aug 21, 2026 | 17,215.00 | 17,320.00 | 17,055.00 | 17,300.00 | 17,225.68 | 0.35% | 172,687 |
| Aug 20, 2026 | 17,405.00 | 17,525.00 | 17,200.00 | 17,240.00 | 17,165.93 | -1.74% | 183,603 |
| Aug 19, 2026 | 17,585.00 | 17,585.00 | 17,225.00 | 17,545.00 | 17,469.62 | -1.24% | 204,825 |
| Aug 18, 2026 | 17,795.00 | 17,940.00 | 17,580.00 | 17,765.00 | 17,688.68 | -0.08% | 261,488 |
| Aug 14, 2026 | 17,410.00 | 17,810.00 | 17,380.00 | 17,780.00 | 17,703.61 | 2.13% | 197,109 |
| Aug 13, 2026 | 17,320.00 | 17,620.00 | 17,270.00 | 17,410.00 | 17,335.20 | 0.64% | 195,354 |
| Aug 12, 2026 | 17,460.00 | 17,620.00 | 17,290.00 | 17,300.00 | 17,225.68 | -0.92% | 167,819 |
| Aug 11, 2026 | 17,425.00 | 17,670.00 | 17,275.00 | 17,460.00 | 17,384.99 | 0.26% | 152,944 |
| Aug 10, 2026 | 17,550.00 | 17,550.00 | 17,175.00 | 17,415.00 | 17,340.18 | -0.77% | 130,584 |
| Aug 7, 2026 | 17,420.00 | 17,575.00 | 17,305.00 | 17,550.00 | 17,474.60 | 0.75% | 176,970 |
| Aug 6, 2026 | 17,215.00 | 17,440.00 | 17,180.00 | 17,420.00 | 17,345.16 | 1.31% | 187,367 |
| Aug 5, 2026 | 17,100.00 | 17,435.00 | 17,100.00 | 17,195.00 | 17,121.13 | 1.03% | 202,795 |
| Aug 4, 2026 | 16,765.00 | 17,130.00 | 16,750.00 | 17,020.00 | 16,946.88 | 0.98% | 210,070 |
| Aug 3, 2026 | 16,980.00 | 17,150.00 | 16,710.00 | 16,855.00 | 16,782.59 | -1.98% | 404,215 |
| Jul 31, 2026 | 17,105.00 | 17,235.00 | 16,705.00 | 17,195.00 | 17,121.13 | 1.96% | 478,392 |
| Jul 30, 2026 | 16,675.00 | 17,435.00 | 16,675.00 | 16,865.00 | 16,792.54 | 1.15% | 665,924 |
| Jul 29, 2026 | 17,180.00 | 17,470.00 | 16,315.00 | 16,750.00 | 16,602.36 | -2.39% | 864,709 |
| Jul 28, 2026 | 17,415.00 | 17,565.00 | 16,972.00 | 17,160.00 | 17,008.75 | -3.30% | 287,867 |
| Jul 27, 2026 | 17,800.00 | 17,940.00 | 17,650.00 | 17,745.00 | 17,588.59 | 0.68% | 212,225 |
| Jul 24, 2026 | 17,525.00 | 17,825.00 | 17,435.00 | 17,625.00 | 17,469.65 | 0.31% | 407,308 |
| Jul 23, 2026 | 17,285.00 | 17,650.00 | 17,280.00 | 17,570.00 | 17,415.14 | 1.65% | 283,149 |
| Jul 22, 2026 | 17,340.00 | 17,625.00 | 17,250.00 | 17,285.00 | 17,132.65 | 0.23% | 193,732 |
| Jul 21, 2026 | 17,155.00 | 17,425.00 | 16,980.00 | 17,245.00 | 17,093.00 | -0.29% | 235,892 |
| Jul 20, 2026 | 17,500.00 | 17,500.00 | 17,100.00 | 17,295.00 | 17,142.56 | -1.17% | 392,759 |
| Jul 16, 2026 | 17,510.00 | 17,750.00 | 17,235.00 | 17,500.00 | 17,345.75 | -0.06% | 261,432 |
| Jul 15, 2026 | 17,520.00 | 17,735.00 | 17,475.00 | 17,510.00 | 17,355.67 | 1.42% | 292,621 |
| Jul 14, 2026 | 17,635.00 | 17,775.00 | 17,230.00 | 17,265.00 | 17,112.83 | -1.29% | 556,518 |