Samsung Investment Trust Management - Kodex China CSI300 ETF Fund (KRX:283580)
South Korea · Delayed Price · Currency is KRW 17,330
-190 (-1.08%)
Last updated: May 15, 2026, 2:18 PM KST
KRX:283580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 17,410.00 | 17,520.00 | 17,190.00 | 17,205.00 | 17,205.00 | -1.80% | 219,491 |
| May 14, 2026 | 17,630.00 | 17,800.00 | 17,365.00 | 17,520.00 | 17,520.00 | -0.60% | 196,823 |
| May 13, 2026 | 17,455.00 | 17,625.00 | 17,435.00 | 17,625.00 | 17,625.00 | 1.15% | 165,103 |
| May 12, 2026 | 17,275.00 | 17,470.00 | 17,275.00 | 17,425.00 | 17,425.00 | 0.93% | 147,618 |
| May 11, 2026 | 16,860.00 | 17,310.00 | 16,860.00 | 17,265.00 | 17,265.00 | 1.92% | 197,449 |
| May 8, 2026 | 16,860.00 | 16,975.00 | 16,775.00 | 16,940.00 | 16,940.00 | 0.68% | 119,224 |
| May 7, 2026 | 16,675.00 | 16,835.00 | 16,665.00 | 16,825.00 | 16,825.00 | 0.60% | 169,189 |
| May 6, 2026 | 16,830.00 | 16,830.00 | 16,605.00 | 16,725.00 | 16,725.00 | -0.62% | 292,308 |
| May 4, 2026 | 16,710.00 | 16,980.00 | 16,690.00 | 16,830.00 | 16,830.00 | 0.36% | 419,072 |
| Apr 30, 2026 | 16,720.00 | 16,860.00 | 16,710.00 | 16,770.00 | 16,770.00 | 0.36% | 156,532 |
| Apr 29, 2026 | 16,490.00 | 16,710.00 | 16,445.00 | 16,710.00 | 16,710.00 | 1.18% | 106,606 |
| Apr 28, 2026 | 16,610.00 | 16,630.00 | 16,505.00 | 16,515.00 | 16,473.00 | -0.27% | 126,182 |
| Apr 27, 2026 | 16,680.00 | 16,680.00 | 16,540.00 | 16,560.00 | 16,517.89 | -0.93% | 237,218 |
| Apr 24, 2026 | 16,700.00 | 16,760.00 | 16,550.00 | 16,715.00 | 16,672.49 | 0.18% | 181,923 |
| Apr 23, 2026 | 16,710.00 | 16,840.00 | 16,595.00 | 16,685.00 | 16,642.57 | -0.09% | 111,190 |
| Apr 22, 2026 | 16,575.00 | 16,720.00 | 16,490.00 | 16,700.00 | 16,657.53 | 0.91% | 151,690 |
| Apr 21, 2026 | 16,590.00 | 16,595.00 | 16,425.00 | 16,550.00 | 16,507.91 | -0.09% | 110,493 |
| Apr 20, 2026 | 16,385.00 | 16,570.00 | 16,385.00 | 16,565.00 | 16,522.87 | 0.30% | 385,163 |
| Apr 17, 2026 | 16,505.00 | 16,590.00 | 16,435.00 | 16,515.00 | 16,473.00 | 0.24% | 113,517 |
| Apr 16, 2026 | 16,320.00 | 16,475.00 | 16,315.00 | 16,475.00 | 16,433.10 | 0.95% | 116,113 |
| Apr 15, 2026 | 16,400.00 | 16,475.00 | 16,300.00 | 16,320.00 | 16,278.50 | -0.12% | 86,529 |
| Apr 14, 2026 | 16,355.00 | 16,415.00 | 16,260.00 | 16,340.00 | 16,298.45 | 0.58% | 94,435 |
| Apr 13, 2026 | 16,220.00 | 16,270.00 | 16,080.00 | 16,245.00 | 16,203.69 | 0.06% | 103,007 |
| Apr 10, 2026 | 15,890.00 | 16,235.00 | 15,860.00 | 16,235.00 | 16,193.71 | 1.98% | 94,911 |
| Apr 9, 2026 | 15,925.00 | 16,000.00 | 15,860.00 | 15,920.00 | 15,879.51 | 0.03% | 99,081 |
| Apr 8, 2026 | 15,735.00 | 15,950.00 | 15,670.00 | 15,915.00 | 15,874.53 | 1.89% | 104,354 |
| Apr 7, 2026 | 15,630.00 | 15,755.00 | 15,560.00 | 15,620.00 | 15,580.28 | 0.10% | 77,631 |
| Apr 6, 2026 | 15,700.00 | 15,705.00 | 15,585.00 | 15,605.00 | 15,565.31 | -0.16% | 89,106 |
| Apr 3, 2026 | 15,880.00 | 15,880.00 | 15,630.00 | 15,630.00 | 15,590.25 | -1.51% | 109,029 |
| Apr 2, 2026 | 16,005.00 | 16,055.00 | 15,815.00 | 15,870.00 | 15,829.64 | -0.13% | 115,138 |
| Apr 1, 2026 | 15,930.00 | 16,125.00 | 15,800.00 | 15,890.00 | 15,849.59 | -0.25% | 146,166 |
| Mar 31, 2026 | 15,810.00 | 16,090.00 | 15,810.00 | 15,930.00 | 15,889.49 | 0.50% | 179,118 |
| Mar 30, 2026 | 15,610.00 | 15,850.00 | 15,580.00 | 15,850.00 | 15,809.69 | 0.35% | 161,255 |
| Mar 27, 2026 | 15,610.00 | 15,850.00 | 15,525.00 | 15,795.00 | 15,754.83 | 0.57% | 109,762 |
| Mar 26, 2026 | 15,845.00 | 15,925.00 | 15,705.00 | 15,705.00 | 15,665.06 | -0.82% | 276,916 |
| Mar 25, 2026 | 15,625.00 | 15,860.00 | 15,595.00 | 15,835.00 | 15,794.73 | 1.73% | 90,755 |
| Mar 24, 2026 | 15,630.00 | 15,660.00 | 15,365.00 | 15,565.00 | 15,525.42 | -0.35% | 114,192 |
| Mar 23, 2026 | 16,030.00 | 16,035.00 | 15,515.00 | 15,620.00 | 15,580.28 | -2.80% | 220,377 |
| Mar 20, 2026 | 15,995.00 | 16,190.00 | 15,880.00 | 16,070.00 | 16,029.13 | 0.12% | 96,278 |
| Mar 19, 2026 | 16,100.00 | 16,190.00 | 16,005.00 | 16,050.00 | 16,009.18 | -0.65% | 133,438 |
| Mar 18, 2026 | 16,135.00 | 16,160.00 | 15,970.00 | 16,155.00 | 16,113.92 | -0.34% | 144,642 |
| Mar 17, 2026 | 16,285.00 | 16,450.00 | 16,210.00 | 16,210.00 | 16,168.78 | -0.40% | 230,843 |
| Mar 16, 2026 | 16,290.00 | 16,330.00 | 16,125.00 | 16,275.00 | 16,233.61 | -0.21% | 83,507 |
| Mar 13, 2026 | 16,290.00 | 16,365.00 | 16,230.00 | 16,310.00 | 16,268.52 | 0.49% | 119,105 |
| Mar 12, 2026 | 16,260.00 | 16,340.00 | 16,060.00 | 16,230.00 | 16,188.72 | 0.31% | 115,733 |
| Mar 11, 2026 | 16,085.00 | 16,235.00 | 16,045.00 | 16,180.00 | 16,138.85 | 0.90% | 126,327 |
| Mar 10, 2026 | 15,985.00 | 16,120.00 | 15,785.00 | 16,035.00 | 15,994.22 | -0.16% | 204,397 |
| Mar 9, 2026 | 16,010.00 | 16,120.00 | 15,655.00 | 16,060.00 | 16,019.16 | 0.25% | 211,171 |
| Mar 6, 2026 | 15,995.00 | 16,045.00 | 15,830.00 | 16,020.00 | 15,979.26 | 0.82% | 110,228 |
| Mar 5, 2026 | 15,770.00 | 15,990.00 | 15,765.00 | 15,890.00 | 15,849.59 | 0.79% | 247,830 |