Samsung KODEX SGX MSCI EM Futures ETF (KRX:291890)
South Korea · Delayed Price · Currency is KRW 10,380
-230 (-2.17%)
Last updated: Apr 2, 2026, 1:33 PM KST
KRX:291890 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10,745.00 | 10,745.00 | 10,330.00 | 10,330.00 | 10,330.00 | -2.64% | 3,597 |
| Apr 1, 2026 | 10,420.00 | 10,635.00 | 10,420.00 | 10,610.00 | 10,610.00 | 5.73% | 954 |
| Mar 31, 2026 | 10,255.00 | 10,300.00 | 10,025.00 | 10,035.00 | 10,035.00 | -1.47% | 72,185 |
| Mar 30, 2026 | 10,295.00 | 10,295.00 | 10,105.00 | 10,185.00 | 10,185.00 | -2.44% | 80,021 |
| Mar 27, 2026 | 10,480.00 | 10,480.00 | 10,270.00 | 10,440.00 | 10,440.00 | -0.14% | 329 |
| Mar 26, 2026 | 10,645.00 | 10,690.00 | 10,455.00 | 10,455.00 | 10,455.00 | -0.81% | 946 |
| Mar 25, 2026 | 10,570.00 | 10,700.00 | 10,180.00 | 10,540.00 | 10,540.00 | 1.10% | 84,177 |
| Mar 24, 2026 | 10,565.00 | 10,565.00 | 10,345.00 | 10,425.00 | 10,425.00 | 2.71% | 929 |
| Mar 23, 2026 | 10,800.00 | 10,800.00 | 10,145.00 | 10,150.00 | 10,150.00 | -5.10% | 2,112 |
| Mar 20, 2026 | 10,775.00 | 10,775.00 | 10,650.00 | 10,695.00 | 10,695.00 | -0.28% | 416 |
| Mar 19, 2026 | 10,780.00 | 10,835.00 | 10,725.00 | 10,725.00 | 10,725.00 | -2.72% | 432 |
| Mar 18, 2026 | 10,955.00 | 11,025.00 | 10,890.00 | 11,025.00 | 11,025.00 | 1.66% | 2,472 |
| Mar 17, 2026 | 10,610.00 | 10,875.00 | 10,610.00 | 10,845.00 | 10,845.00 | 1.26% | 606 |
| Mar 16, 2026 | 10,610.00 | 10,715.00 | 10,610.00 | 10,710.00 | 10,710.00 | 0.47% | 1,660 |
| Mar 13, 2026 | 10,610.00 | 10,740.00 | 10,610.00 | 10,660.00 | 10,660.00 | -0.93% | 677 |
| Mar 12, 2026 | 10,865.00 | 10,900.00 | 10,760.00 | 10,760.00 | 10,760.00 | -2.27% | 652 |
| Mar 11, 2026 | 10,915.00 | 11,110.00 | 10,915.00 | 11,010.00 | 11,010.00 | 1.90% | 349 |
| Mar 10, 2026 | 10,610.00 | 10,850.00 | 10,610.00 | 10,805.00 | 10,805.00 | 2.86% | 259 |
| Mar 9, 2026 | 10,610.00 | 10,610.00 | 10,305.00 | 10,505.00 | 10,505.00 | -3.54% | 212 |
| Mar 6, 2026 | 10,780.00 | 10,890.00 | 10,625.00 | 10,890.00 | 10,890.00 | - | 856 |
| Mar 5, 2026 | 10,890.00 | 11,155.00 | 10,890.00 | 10,890.00 | 10,890.00 | 3.17% | 1,247 |
| Mar 4, 2026 | 11,005.00 | 11,005.00 | 10,555.00 | 10,555.00 | 10,555.00 | -5.67% | 2,997 |
| Mar 3, 2026 | 11,760.00 | 11,760.00 | 11,190.00 | 11,190.00 | 11,190.00 | -4.85% | 8,010 |
| Feb 27, 2026 | 11,810.00 | 11,815.00 | 11,680.00 | 11,760.00 | 11,760.00 | -0.38% | 1,297 |
| Feb 26, 2026 | 11,745.00 | 11,825.00 | 11,745.00 | 11,805.00 | 11,805.00 | 0.43% | 3,047 |
| Feb 25, 2026 | 11,595.00 | 11,815.00 | 11,595.00 | 11,755.00 | 11,755.00 | 1.82% | 824 |
| Feb 24, 2026 | 11,615.00 | 11,625.00 | 11,545.00 | 11,545.00 | 11,545.00 | 0.39% | 429 |
| Feb 23, 2026 | 11,550.00 | 11,720.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0.83% | 2,158 |
| Feb 20, 2026 | 11,515.00 | 11,515.00 | 11,325.00 | 11,405.00 | 11,405.00 | -0.61% | 3,459 |
| Feb 19, 2026 | 11,545.00 | 11,545.00 | 11,280.00 | 11,475.00 | 11,475.00 | 1.59% | 1,973 |
| Feb 13, 2026 | 11,490.00 | 11,490.00 | 11,275.00 | 11,295.00 | 11,295.00 | -1.83% | 1,954 |
| Feb 12, 2026 | 11,565.00 | 11,625.00 | 11,505.00 | 11,505.00 | 11,505.00 | 0.48% | 75 |
| Feb 11, 2026 | 11,320.00 | 11,450.00 | 11,320.00 | 11,450.00 | 11,450.00 | 1.15% | 223 |
| Feb 10, 2026 | 11,220.00 | 11,435.00 | 11,220.00 | 11,320.00 | 11,320.00 | 0.98% | 3,142 |
| Feb 9, 2026 | 11,370.00 | 11,370.00 | 11,165.00 | 11,210.00 | 11,210.00 | 1.91% | 2,340 |
| Feb 6, 2026 | 11,050.00 | 11,050.00 | 10,835.00 | 11,000.00 | 11,000.00 | -0.18% | 2,347 |
| Feb 5, 2026 | 11,115.00 | 11,195.00 | 10,925.00 | 11,020.00 | 11,020.00 | -2.13% | 2,238 |
| Feb 4, 2026 | 11,275.00 | 11,295.00 | 11,200.00 | 11,260.00 | 11,260.00 | 0.63% | 4,269 |
| Feb 3, 2026 | 11,000.00 | 11,285.00 | 11,000.00 | 11,190.00 | 11,190.00 | 3.04% | 4,563 |
| Feb 2, 2026 | 11,105.00 | 11,160.00 | 10,820.00 | 10,860.00 | 10,860.00 | -3.64% | 3,548 |
| Jan 30, 2026 | 11,380.00 | 11,470.00 | 11,240.00 | 11,270.00 | 11,270.00 | -0.97% | 15,170 |
| Jan 29, 2026 | 11,330.00 | 11,500.00 | 11,305.00 | 11,380.00 | 11,380.00 | -0.57% | 1,982 |
| Jan 28, 2026 | 11,315.00 | 11,445.00 | 11,310.00 | 11,445.00 | 11,445.00 | 2.14% | 2,118 |
| Jan 27, 2026 | 11,050.00 | 11,205.00 | 11,050.00 | 11,205.00 | 11,205.00 | 1.40% | 1,700 |
| Jan 26, 2026 | 11,020.00 | 11,110.00 | 10,970.00 | 11,050.00 | 11,050.00 | 0.27% | 932 |
| Jan 23, 2026 | 11,040.00 | 11,105.00 | 10,980.00 | 11,020.00 | 11,020.00 | 0.82% | 289 |
| Jan 22, 2026 | 10,830.00 | 11,025.00 | 10,830.00 | 10,930.00 | 10,930.00 | 0.69% | 2,459 |
| Jan 21, 2026 | 10,840.00 | 10,915.00 | 10,805.00 | 10,855.00 | 10,855.00 | -0.87% | 2,295 |
| Jan 20, 2026 | 10,925.00 | 11,020.00 | 10,925.00 | 10,950.00 | 10,950.00 | 0.37% | 672 |
| Jan 19, 2026 | 10,920.00 | 10,925.00 | 10,835.00 | 10,910.00 | 10,910.00 | -0.09% | 885 |