Samsung Investment Trust Management - Kodex China CSI300 ETF Fund (KRX:283580)
South Korea · Delayed Price · Currency is KRW 14,810
-115 (-0.77%)
Sep 23, 2026, 3:30 PM KST
KRX:283580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,925.00 | 14,925.00 | 14,695.00 | 14,810.00 | - | -0.77% | 217,647 |
| Sep 22, 2026 | 15,105.00 | 15,295.00 | 14,885.00 | 14,925.00 | 14,925.00 | -1.45% | 137,896 |
| Sep 21, 2026 | 15,065.00 | 15,225.00 | 15,065.00 | 15,145.00 | 15,145.00 | 0.56% | 194,714 |
| Sep 18, 2026 | 14,885.00 | 15,145.00 | 14,860.00 | 15,060.00 | 15,060.00 | 1.18% | 42,702 |
| Sep 17, 2026 | 14,825.00 | 14,960.00 | 14,825.00 | 14,885.00 | 14,885.00 | 0.74% | 64,426 |
| Sep 16, 2026 | 14,595.00 | 14,775.00 | 14,580.00 | 14,775.00 | 14,775.00 | 1.23% | 26,698 |
| Sep 15, 2026 | 14,560.00 | 14,690.00 | 14,530.00 | 14,595.00 | 14,595.00 | 0.27% | 49,711 |
| Sep 14, 2026 | 14,595.00 | 14,650.00 | 14,470.00 | 14,555.00 | 14,555.00 | -0.58% | 42,676 |
| Sep 11, 2026 | 14,675.00 | 14,675.00 | 14,455.00 | 14,640.00 | 14,640.00 | -0.27% | 75,225 |
| Sep 10, 2026 | 14,725.00 | 14,770.00 | 14,620.00 | 14,680.00 | 14,680.00 | -0.31% | 66,309 |
| Sep 9, 2026 | 14,720.00 | 14,790.00 | 14,610.00 | 14,725.00 | 14,725.00 | -0.27% | 261,126 |
| Sep 8, 2026 | 14,775.00 | 14,810.00 | 14,715.00 | 14,765.00 | 14,765.00 | -0.07% | 33,382 |
| Sep 7, 2026 | 14,820.00 | 14,830.00 | 14,690.00 | 14,775.00 | 14,775.00 | -0.34% | 58,389 |
| Sep 4, 2026 | 14,875.00 | 15,030.00 | 14,825.00 | 14,825.00 | 14,825.00 | -0.54% | 32,899 |
| Sep 3, 2026 | 14,905.00 | 14,980.00 | 14,840.00 | 14,905.00 | 14,905.00 | -0.53% | 60,050 |
| Sep 2, 2026 | 15,200.00 | 15,250.00 | 14,925.00 | 14,985.00 | 14,985.00 | -1.48% | 80,755 |
| Sep 1, 2026 | 15,240.00 | 15,305.00 | 15,150.00 | 15,210.00 | 15,210.00 | 0.13% | 62,682 |
| Aug 31, 2026 | 15,200.00 | 15,245.00 | 15,035.00 | 15,190.00 | 15,190.00 | -0.33% | 181,998 |
| Aug 28, 2026 | 15,340.00 | 15,390.00 | 15,210.00 | 15,240.00 | 15,240.00 | -0.75% | 122,313 |
| Aug 27, 2026 | 15,240.00 | 15,355.00 | 15,200.00 | 15,355.00 | 15,355.00 | 0.43% | 59,934 |
| Aug 26, 2026 | 15,135.00 | 15,340.00 | 15,120.00 | 15,290.00 | 15,290.00 | 0.82% | 88,748 |
| Aug 25, 2026 | 15,195.00 | 15,205.00 | 15,000.00 | 15,165.00 | 15,165.00 | 0.30% | 127,274 |
| Aug 24, 2026 | 15,400.00 | 15,400.00 | 14,985.00 | 15,120.00 | 15,120.00 | -1.85% | 64,928 |
| Aug 21, 2026 | 15,320.00 | 15,405.00 | 15,195.00 | 15,405.00 | 15,405.00 | 0.59% | 59,687 |
| Aug 20, 2026 | 15,405.00 | 15,500.00 | 15,305.00 | 15,315.00 | 15,315.00 | -0.29% | 52,257 |
| Aug 19, 2026 | 16,025.00 | 16,030.00 | 15,350.00 | 15,360.00 | 15,360.00 | -3.73% | 53,887 |
| Aug 18, 2026 | 16,095.00 | 16,095.00 | 15,810.00 | 15,955.00 | 15,955.00 | 0.69% | 65,844 |
| Aug 14, 2026 | 15,905.00 | 15,905.00 | 15,710.00 | 15,845.00 | 15,845.00 | -0.72% | 32,897 |
| Aug 13, 2026 | 15,880.00 | 15,995.00 | 15,850.00 | 15,960.00 | 15,960.00 | 0.50% | 57,408 |
| Aug 12, 2026 | 15,800.00 | 15,910.00 | 15,710.00 | 15,880.00 | 15,880.00 | 0.28% | 50,091 |
| Aug 11, 2026 | 15,975.00 | 15,975.00 | 15,835.00 | 15,835.00 | 15,835.00 | -0.60% | 61,181 |
| Aug 10, 2026 | 15,845.00 | 15,980.00 | 15,740.00 | 15,930.00 | 15,930.00 | 0.79% | 97,082 |
| Aug 7, 2026 | 15,785.00 | 15,980.00 | 15,770.00 | 15,805.00 | 15,805.00 | 0.22% | 100,278 |
| Aug 6, 2026 | 15,840.00 | 15,840.00 | 15,625.00 | 15,770.00 | 15,770.00 | -0.44% | 44,749 |
| Aug 5, 2026 | 15,755.00 | 15,940.00 | 15,500.00 | 15,840.00 | 15,840.00 | 0.54% | 100,296 |
| Aug 4, 2026 | 15,560.00 | 15,760.00 | 15,420.00 | 15,755.00 | 15,755.00 | 1.65% | 112,017 |
| Aug 3, 2026 | 15,670.00 | 15,740.00 | 15,390.00 | 15,500.00 | 15,500.00 | -1.05% | 503,893 |
| Jul 31, 2026 | 15,725.00 | 15,905.00 | 15,665.00 | 15,665.00 | 15,665.00 | -0.32% | 122,687 |
| Jul 30, 2026 | 15,985.00 | 15,990.00 | 15,350.00 | 15,715.00 | 15,715.00 | -0.66% | 195,256 |
| Jul 29, 2026 | 16,020.00 | 16,055.00 | 15,755.00 | 15,945.00 | 15,819.00 | -0.53% | 285,556 |
| Jul 28, 2026 | 16,470.00 | 16,540.00 | 15,990.00 | 16,030.00 | 15,903.33 | -2.58% | 116,283 |
| Jul 27, 2026 | 16,430.00 | 16,475.00 | 16,230.00 | 16,455.00 | 16,324.97 | 0.18% | 95,803 |
| Jul 24, 2026 | 16,600.00 | 16,685.00 | 16,310.00 | 16,425.00 | 16,295.21 | -1.05% | 69,624 |
| Jul 23, 2026 | 16,735.00 | 16,735.00 | 16,545.00 | 16,600.00 | 16,468.82 | -0.57% | 55,083 |
| Jul 22, 2026 | 16,815.00 | 16,960.00 | 16,630.00 | 16,695.00 | 16,563.07 | 0.03% | 267,916 |
| Jul 21, 2026 | 16,255.00 | 16,690.00 | 16,230.00 | 16,690.00 | 16,558.11 | 4.05% | 115,441 |
| Jul 20, 2026 | 15,930.00 | 16,435.00 | 15,930.00 | 16,040.00 | 15,913.25 | -3.52% | 416,620 |
| Jul 16, 2026 | 17,060.00 | 17,060.00 | 16,625.00 | 16,625.00 | 16,493.63 | -2.55% | 127,076 |
| Jul 15, 2026 | 17,075.00 | 17,185.00 | 17,020.00 | 17,060.00 | 16,925.19 | 0.26% | 130,799 |
| Jul 14, 2026 | 16,785.00 | 17,027.00 | 16,505.00 | 17,015.00 | 16,880.54 | 1.34% | 214,590 |