Samsung Investment Trust Management - Samsung Kodex Minimum Volitality ETF Fund (KRX:279540)
South Korea · Delayed Price · Currency is KRW 21,405
+135 (0.63%)
At close: Sep 23, 2026
KRX:279540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21,575.00 | 21,605.00 | 21,350.00 | 21,405.00 | - | 0.63% | 88 |
| Sep 22, 2026 | 21,555.00 | 21,655.00 | 21,270.00 | 21,270.00 | 21,270.00 | 0.61% | 162 |
| Sep 21, 2026 | 21,170.00 | 21,250.00 | 21,140.00 | 21,140.00 | 21,140.00 | 1.17% | 515 |
| Sep 18, 2026 | 20,995.00 | 21,055.00 | 20,895.00 | 20,895.00 | 20,895.00 | 0.53% | 117 |
| Sep 17, 2026 | 20,870.00 | 20,915.00 | 20,785.00 | 20,785.00 | 20,785.00 | 0.53% | 59 |
| Sep 16, 2026 | 20,695.00 | 20,715.00 | 20,620.00 | 20,675.00 | 20,675.00 | 0.61% | 51 |
| Sep 15, 2026 | 20,685.00 | 20,885.00 | 20,550.00 | 20,550.00 | 20,550.00 | -0.65% | 67 |
| Sep 14, 2026 | 20,725.00 | 20,895.00 | 20,685.00 | 20,685.00 | 20,685.00 | -1.92% | 85 |
| Sep 11, 2026 | 21,160.00 | 21,300.00 | 21,065.00 | 21,090.00 | 21,090.00 | -2.20% | 130 |
| Sep 10, 2026 | 21,450.00 | 21,600.00 | 21,115.00 | 21,565.00 | 21,565.00 | 0.30% | 208 |
| Sep 9, 2026 | 21,470.00 | 21,590.00 | 21,360.00 | 21,500.00 | 21,500.00 | 1.37% | 297 |
| Sep 8, 2026 | 21,715.00 | 21,760.00 | 21,210.00 | 21,210.00 | 21,210.00 | -1.30% | 263 |
| Sep 7, 2026 | 21,450.00 | 21,592.00 | 21,370.00 | 21,490.00 | 21,490.00 | 2.21% | 262 |
| Sep 4, 2026 | 20,895.00 | 21,200.00 | 20,895.00 | 21,025.00 | 21,025.00 | 1.79% | 289 |
| Sep 3, 2026 | 21,000.00 | 21,145.00 | 20,445.00 | 20,655.00 | 20,655.00 | -0.34% | 411 |
| Sep 2, 2026 | 20,990.00 | 21,185.00 | 20,725.00 | 20,725.00 | 20,725.00 | -3.33% | 4,222 |
| Sep 1, 2026 | 21,350.00 | 21,480.00 | 21,250.00 | 21,440.00 | 21,440.00 | 0.45% | 195 |
| Aug 31, 2026 | 20,695.00 | 21,410.00 | 20,675.00 | 21,345.00 | 21,345.00 | - | 272 |
| Aug 28, 2026 | 21,270.00 | 21,495.00 | 21,270.00 | 21,345.00 | 21,345.00 | 0.31% | 224 |
| Aug 27, 2026 | 21,350.00 | 21,450.00 | 21,130.00 | 21,280.00 | 21,280.00 | 1.53% | 467 |
| Aug 26, 2026 | 20,980.00 | 20,980.00 | 20,875.00 | 20,960.00 | 20,960.00 | 0.62% | 110 |
| Aug 25, 2026 | 20,295.00 | 20,840.00 | 20,295.00 | 20,830.00 | 20,830.00 | 0.24% | 13 |
| Aug 24, 2026 | 20,780.00 | 20,780.00 | 20,780.00 | 20,780.00 | 20,780.00 | 0.14% | 1 |
| Aug 21, 2026 | 20,750.00 | 20,750.00 | 20,750.00 | 20,750.00 | 20,750.00 | -0.57% | 3 |
| Aug 20, 2026 | 21,155.00 | 21,155.00 | 20,870.00 | 20,870.00 | 20,870.00 | 1.71% | 25 |
| Aug 19, 2026 | 20,640.00 | 20,640.00 | 20,520.00 | 20,520.00 | 20,520.00 | -3.32% | 7 |
| Aug 18, 2026 | 21,700.00 | 21,840.00 | 21,225.00 | 21,225.00 | 21,225.00 | -1.16% | 86 |
| Aug 14, 2026 | 21,410.00 | 21,560.00 | 21,345.00 | 21,475.00 | 21,475.00 | 1.68% | 65 |
| Aug 13, 2026 | 21,130.00 | 21,130.00 | 21,120.00 | 21,120.00 | 21,120.00 | 1.54% | 100 |
| Aug 12, 2026 | 20,515.00 | 20,800.00 | 20,515.00 | 20,800.00 | 20,800.00 | 1.94% | 8 |
| Aug 11, 2026 | 20,405.00 | 20,405.00 | 20,405.00 | 20,405.00 | 20,405.00 | 0.82% | 1 |
| Aug 10, 2026 | 20,200.00 | 20,240.00 | 20,145.00 | 20,240.00 | 20,240.00 | 1.17% | 8 |
| Aug 7, 2026 | 19,800.00 | 20,005.00 | 19,700.00 | 20,005.00 | 20,005.00 | 0.38% | 34 |
| Aug 6, 2026 | 19,860.00 | 19,930.00 | 19,855.00 | 19,930.00 | 19,930.00 | -1.73% | 3 |
| Aug 5, 2026 | 20,285.00 | 20,320.00 | 20,165.00 | 20,280.00 | 20,280.00 | 3.44% | 611 |
| Aug 4, 2026 | 19,160.00 | 19,605.00 | 19,160.00 | 19,605.00 | 19,605.00 | 2.48% | 107 |
| Aug 3, 2026 | 19,090.00 | 19,350.00 | 19,005.00 | 19,130.00 | 19,130.00 | 0.21% | 116 |
| Jul 31, 2026 | 19,180.00 | 19,185.00 | 19,090.00 | 19,090.00 | 19,090.00 | 9.87% | 4 |
| Jul 30, 2026 | 17,575.00 | 18,390.00 | 17,330.00 | 17,375.00 | 17,375.00 | -1.13% | 22 |
| Jul 29, 2026 | 18,890.00 | 18,890.00 | 17,275.00 | 17,645.00 | 17,574.00 | -6.59% | 400 |
| Jul 28, 2026 | 19,330.00 | 19,335.00 | 18,775.00 | 18,890.00 | 18,813.99 | -8.46% | 522 |
| Jul 27, 2026 | 20,880.00 | 20,880.00 | 20,395.00 | 20,635.00 | 20,551.97 | -0.02% | 133 |
| Jul 24, 2026 | 20,702.00 | 20,702.00 | 20,640.00 | 20,640.00 | 20,556.95 | -4.20% | 3 |
| Jul 23, 2026 | 21,545.00 | 21,545.00 | 21,545.00 | 21,545.00 | 21,458.31 | 4.79% | 100 |
| Jul 22, 2026 | 20,975.00 | 21,035.00 | 20,560.00 | 20,560.00 | 20,477.27 | 0.96% | 102 |
| Jul 21, 2026 | 20,015.00 | 20,455.00 | 20,015.00 | 20,365.00 | 20,283.06 | 1.04% | 113 |
| Jul 20, 2026 | 20,350.00 | 20,615.00 | 20,155.00 | 20,155.00 | 20,073.90 | -3.10% | 270 |
| Jul 16, 2026 | 20,985.00 | 20,985.00 | 20,725.00 | 20,800.00 | 20,716.30 | -4.24% | 177 |
| Jul 15, 2026 | 21,630.00 | 21,870.00 | 21,465.00 | 21,720.00 | 21,632.60 | 5.87% | 117 |
| Jul 14, 2026 | 20,565.00 | 20,950.00 | 19,830.00 | 20,515.00 | 20,432.45 | -0.73% | 88 |