Samsung Investment Trust Management - Kodex MSCI Korea ESG Universal ETF (KRX:289040)
South Korea · Delayed Price · Currency is KRW 34,555
-100 (-0.29%)
At close: Sep 23, 2026
KRX:289040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 35,020.00 | 35,045.00 | 34,555.00 | 34,555.00 | - | -0.29% | 43 |
| Sep 22, 2026 | 35,105.00 | 35,190.00 | 34,655.00 | 34,655.00 | 34,655.00 | 1.01% | 47 |
| Sep 21, 2026 | 34,445.00 | 34,585.00 | 34,310.00 | 34,310.00 | 34,310.00 | 1.12% | 110 |
| Sep 18, 2026 | 33,595.00 | 33,930.00 | 33,595.00 | 33,930.00 | 33,930.00 | 2.88% | 30 |
| Sep 17, 2026 | 33,085.00 | 33,235.00 | 32,980.00 | 32,980.00 | 32,980.00 | 0.27% | 37 |
| Sep 16, 2026 | 32,295.00 | 32,890.00 | 32,295.00 | 32,890.00 | 32,890.00 | 1.61% | 51 |
| Sep 15, 2026 | 32,890.00 | 32,905.00 | 32,370.00 | 32,370.00 | 32,370.00 | -1.92% | 8 |
| Sep 14, 2026 | 32,775.00 | 33,175.00 | 32,775.00 | 33,005.00 | 33,005.00 | -2.35% | 15 |
| Sep 11, 2026 | 33,615.00 | 33,800.00 | 33,615.00 | 33,800.00 | 33,800.00 | -2.20% | 7 |
| Sep 10, 2026 | 33,930.00 | 34,560.00 | 33,930.00 | 34,560.00 | 34,560.00 | 0.12% | 68 |
| Sep 9, 2026 | 34,635.00 | 34,735.00 | 34,430.00 | 34,520.00 | 34,520.00 | 0.80% | 11 |
| Sep 8, 2026 | 34,675.00 | 35,105.00 | 34,245.00 | 34,245.00 | 34,245.00 | -0.26% | 67 |
| Sep 7, 2026 | 33,780.00 | 34,335.00 | 33,780.00 | 34,335.00 | 34,335.00 | 5.10% | 106 |
| Sep 4, 2026 | 32,595.00 | 32,670.00 | 32,595.00 | 32,670.00 | 32,670.00 | 1.15% | 17 |
| Sep 3, 2026 | 32,750.00 | 32,750.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0.89% | 3 |
| Sep 2, 2026 | 32,675.00 | 32,675.00 | 32,015.00 | 32,015.00 | 32,015.00 | -4.39% | 59 |
| Sep 1, 2026 | 33,250.00 | 33,515.00 | 33,250.00 | 33,485.00 | 33,485.00 | 0.72% | 9 |
| Aug 31, 2026 | 32,770.00 | 33,245.00 | 32,445.00 | 33,245.00 | 33,245.00 | 0.11% | 19 |
| Aug 28, 2026 | 33,370.00 | 33,420.00 | 33,210.00 | 33,210.00 | 33,210.00 | -1.61% | 4 |
| Aug 27, 2026 | 33,690.00 | 33,800.00 | 33,560.00 | 33,755.00 | 33,755.00 | 3.01% | 7 |
| Aug 26, 2026 | 32,870.00 | 32,870.00 | 32,770.00 | 32,770.00 | 32,770.00 | 0.43% | 2 |
| Aug 25, 2026 | 31,710.00 | 32,630.00 | 31,710.00 | 32,630.00 | 32,630.00 | -1.33% | 6 |
| Aug 24, 2026 | 33,070.00 | 33,070.00 | 33,070.00 | 33,070.00 | 33,070.00 | -0.96% | 1 |
| Aug 21, 2026 | 33,085.00 | 33,390.00 | 33,085.00 | 33,390.00 | 33,390.00 | -0.04% | 21 |
| Aug 20, 2026 | 33,090.00 | 33,405.00 | 33,090.00 | 33,405.00 | 33,405.00 | 5.86% | 36 |
| Aug 19, 2026 | 31,840.00 | 32,080.00 | 31,500.00 | 31,555.00 | 31,555.00 | -4.81% | 63 |
| Aug 18, 2026 | 34,760.00 | 34,760.00 | 33,150.00 | 33,150.00 | 33,150.00 | -1.78% | 53 |
| Aug 14, 2026 | 33,820.00 | 33,820.00 | 33,440.00 | 33,750.00 | 33,750.00 | 1.29% | 502 |
| Aug 13, 2026 | 33,210.00 | 33,405.00 | 32,900.00 | 33,320.00 | 33,320.00 | 4.30% | 77 |
| Aug 12, 2026 | 31,770.00 | 31,945.00 | 31,770.00 | 31,945.00 | 31,945.00 | 4.07% | 11 |
| Aug 11, 2026 | 30,695.00 | 30,695.00 | 30,695.00 | 30,695.00 | 30,695.00 | 0.51% | 1 |
| Aug 10, 2026 | 30,855.00 | 30,855.00 | 30,540.00 | 30,540.00 | 30,540.00 | 0.16% | 5 |
| Aug 7, 2026 | 30,635.00 | 30,635.00 | 30,490.00 | 30,490.00 | 30,490.00 | 0.08% | 16 |
| Aug 6, 2026 | 30,775.00 | 30,855.00 | 30,465.00 | 30,465.00 | 30,465.00 | -5.96% | 19 |
| Aug 5, 2026 | 32,090.00 | 32,395.00 | 32,090.00 | 32,395.00 | 32,395.00 | 4.86% | 108 |
| Aug 4, 2026 | 30,000.00 | 30,895.00 | 29,755.00 | 30,895.00 | 30,895.00 | 1.15% | 1,642 |
| Aug 3, 2026 | 30,605.00 | 30,815.00 | 30,545.00 | 30,545.00 | 30,545.00 | -5.04% | 1,650 |
| Jul 31, 2026 | 31,280.00 | 32,165.00 | 31,280.00 | 32,165.00 | 32,165.00 | 16.84% | 49,004 |
| Jul 30, 2026 | 27,530.00 | 27,530.00 | 27,530.00 | 27,530.00 | 27,530.00 | - | 1 |
| Jul 29, 2026 | 29,765.00 | 29,800.00 | 27,565.00 | 27,565.00 | 27,529.00 | -7.39% | 220 |
| Jul 28, 2026 | 29,850.00 | 29,850.00 | 29,765.00 | 29,765.00 | 29,726.13 | -9.83% | 12 |
| Jul 27, 2026 | 33,060.00 | 33,060.00 | 32,340.00 | 33,010.00 | 32,966.89 | 0.76% | 3,046 |
| Jul 24, 2026 | 33,565.00 | 33,565.00 | 32,760.00 | 32,760.00 | 32,717.22 | -5.74% | 109 |
| Jul 23, 2026 | 34,755.00 | 34,755.00 | 34,755.00 | 34,755.00 | 34,709.61 | 3.07% | 100 |
| Jul 22, 2026 | 34,370.00 | 34,370.00 | 33,720.00 | 33,720.00 | 33,675.96 | 2.27% | 58 |
| Jul 21, 2026 | 31,930.00 | 33,130.00 | 31,930.00 | 32,970.00 | 32,926.94 | -0.42% | 1,470 |
| Jul 20, 2026 | 33,110.00 | 33,110.00 | 33,110.00 | 33,110.00 | 33,066.76 | -1.81% | 1 |
| Jul 16, 2026 | 33,650.00 | 33,720.00 | 32,785.00 | 33,720.00 | 33,675.96 | -5.68% | 74 |
| Jul 15, 2026 | 35,935.00 | 35,935.00 | 35,410.00 | 35,750.00 | 35,703.31 | 7.81% | 6 |
| Jul 14, 2026 | 33,100.00 | 33,160.00 | 32,080.00 | 33,160.00 | 33,116.69 | 0.73% | 36 |