Samsung KODEX SGX MSCI EM Futures ETF (KRX:291890)
South Korea · Delayed Price · Currency is KRW 12,625
+85 (0.68%)
Sep 23, 2026, 3:04 PM KST
KRX:291890 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,645.00 | 12,745.00 | 12,540.00 | 12,540.00 | 12,540.00 | 0.32% | 5,704 |
| Sep 21, 2026 | 12,440.00 | 12,500.00 | 12,360.00 | 12,500.00 | 12,500.00 | 1.46% | 408 |
| Sep 18, 2026 | 12,315.00 | 12,405.00 | 12,230.00 | 12,320.00 | 12,320.00 | 1.61% | 845 |
| Sep 17, 2026 | 12,160.00 | 12,250.00 | 12,110.00 | 12,125.00 | 12,125.00 | -0.29% | 109 |
| Sep 16, 2026 | 12,095.00 | 12,165.00 | 12,095.00 | 12,160.00 | 12,160.00 | 0.58% | 11 |
| Sep 15, 2026 | 12,255.00 | 12,280.00 | 12,090.00 | 12,090.00 | 12,090.00 | -1.67% | 215 |
| Sep 14, 2026 | 12,355.00 | 12,355.00 | 12,170.00 | 12,295.00 | 12,295.00 | -0.45% | 183 |
| Sep 11, 2026 | 12,345.00 | 12,395.00 | 12,300.00 | 12,350.00 | 12,350.00 | -1.67% | 5,996 |
| Sep 10, 2026 | 12,730.00 | 12,730.00 | 12,525.00 | 12,560.00 | 12,560.00 | -1.57% | 329 |
| Sep 9, 2026 | 12,665.00 | 12,780.00 | 12,665.00 | 12,760.00 | 12,760.00 | 0.83% | 609 |
| Sep 8, 2026 | 12,775.00 | 12,815.00 | 12,655.00 | 12,655.00 | 12,655.00 | 0.08% | 71 |
| Sep 7, 2026 | 12,645.00 | 12,705.00 | 12,575.00 | 12,645.00 | 12,645.00 | 1.00% | 1,254 |
| Sep 4, 2026 | 12,310.00 | 12,535.00 | 12,310.00 | 12,520.00 | 12,520.00 | 2.12% | 198 |
| Sep 3, 2026 | 12,305.00 | 12,305.00 | 12,260.00 | 12,260.00 | 12,260.00 | -0.04% | 6,386 |
| Sep 2, 2026 | 12,415.00 | 12,415.00 | 12,215.00 | 12,265.00 | 12,265.00 | -1.45% | 63 |
| Sep 1, 2026 | 12,490.00 | 12,490.00 | 12,380.00 | 12,445.00 | 12,445.00 | 0.53% | 2,383 |
| Aug 31, 2026 | 12,360.00 | 12,405.00 | 12,255.00 | 12,380.00 | 12,380.00 | -0.72% | 6,552 |
| Aug 28, 2026 | 12,505.00 | 12,505.00 | 12,390.00 | 12,470.00 | 12,470.00 | 0.73% | 48 |
| Aug 27, 2026 | 12,575.00 | 12,575.00 | 12,375.00 | 12,380.00 | 12,380.00 | -0.56% | 1,262 |
| Aug 26, 2026 | 12,380.00 | 12,450.00 | 12,345.00 | 12,450.00 | 12,450.00 | 1.84% | 2,865 |
| Aug 25, 2026 | 12,150.00 | 12,230.00 | 12,135.00 | 12,225.00 | 12,225.00 | -0.41% | 81 |
| Aug 24, 2026 | 12,555.00 | 12,555.00 | 12,215.00 | 12,275.00 | 12,275.00 | -1.25% | 823 |
| Aug 21, 2026 | 12,360.00 | 12,475.00 | 12,255.00 | 12,430.00 | 12,430.00 | 0.89% | 149 |
| Aug 20, 2026 | 12,315.00 | 12,335.00 | 12,205.00 | 12,320.00 | 12,320.00 | 2.50% | 118 |
| Aug 19, 2026 | 12,020.00 | 12,045.00 | 11,950.00 | 12,020.00 | 12,020.00 | -2.44% | 3,127 |
| Aug 18, 2026 | 12,420.00 | 12,515.00 | 12,295.00 | 12,320.00 | 12,320.00 | 0.20% | 85 |
| Aug 14, 2026 | 12,275.00 | 12,300.00 | 12,275.00 | 12,295.00 | 12,295.00 | 0.41% | 76 |
| Aug 13, 2026 | 12,140.00 | 12,275.00 | 12,140.00 | 12,245.00 | 12,245.00 | 0.86% | 729 |
| Aug 12, 2026 | 12,135.00 | 12,160.00 | 12,135.00 | 12,140.00 | 12,140.00 | 1.04% | 185 |
| Aug 11, 2026 | 12,140.00 | 12,140.00 | 11,950.00 | 12,015.00 | 12,015.00 | -0.66% | 1,075 |
| Aug 10, 2026 | 12,105.00 | 12,105.00 | 12,095.00 | 12,095.00 | 12,095.00 | 0.92% | 21 |
| Aug 7, 2026 | 11,915.00 | 12,075.00 | 11,915.00 | 11,985.00 | 11,985.00 | -0.42% | 28 |
| Aug 6, 2026 | 12,250.00 | 12,250.00 | 11,995.00 | 12,035.00 | 12,035.00 | -1.63% | 121 |
| Aug 5, 2026 | 12,165.00 | 12,275.00 | 12,090.00 | 12,235.00 | 12,235.00 | 3.55% | 1,788 |
| Aug 4, 2026 | 12,015.00 | 12,015.00 | 11,815.00 | 11,815.00 | 11,815.00 | -0.67% | 1,206 |
| Aug 3, 2026 | 12,155.00 | 12,155.00 | 11,875.00 | 11,895.00 | 11,895.00 | -1.16% | 2,450 |
| Jul 31, 2026 | 11,795.00 | 12,035.00 | 11,660.00 | 12,035.00 | 12,035.00 | 7.03% | 3,204 |
| Jul 30, 2026 | 11,365.00 | 11,460.00 | 11,150.00 | 11,245.00 | 11,245.00 | -0.71% | 6,060 |
| Jul 29, 2026 | 11,565.00 | 11,665.00 | 11,170.00 | 11,325.00 | 11,325.00 | -1.09% | 337 |
| Jul 28, 2026 | 11,840.00 | 11,840.00 | 11,415.00 | 11,450.00 | 11,450.00 | -3.33% | 2,880 |
| Jul 27, 2026 | 11,885.00 | 11,935.00 | 11,695.00 | 11,845.00 | 11,845.00 | 0.68% | 1,769 |
| Jul 24, 2026 | 11,950.00 | 11,950.00 | 11,765.00 | 11,765.00 | 11,765.00 | -3.01% | 171 |
| Jul 23, 2026 | 12,095.00 | 12,140.00 | 12,030.00 | 12,130.00 | 12,130.00 | 1.29% | 525 |
| Jul 22, 2026 | 12,220.00 | 12,220.00 | 11,975.00 | 11,975.00 | 11,975.00 | - | 2,197 |
| Jul 21, 2026 | 11,645.00 | 12,005.00 | 11,635.00 | 11,975.00 | 11,975.00 | 3.50% | 18,184 |
| Jul 20, 2026 | 11,780.00 | 11,900.00 | 11,570.00 | 11,570.00 | 11,570.00 | -3.78% | 164 |
| Jul 16, 2026 | 12,205.00 | 12,215.00 | 12,020.00 | 12,025.00 | 12,025.00 | -1.72% | 8,759 |
| Jul 15, 2026 | 12,180.00 | 12,305.00 | 12,180.00 | 12,235.00 | 12,235.00 | 2.04% | 264 |
| Jul 14, 2026 | 12,030.00 | 12,030.00 | 11,805.00 | 11,990.00 | 11,990.00 | 0.67% | 173 |
| Jul 13, 2026 | 12,380.00 | 12,380.00 | 11,910.00 | 11,910.00 | 11,910.00 | -3.52% | 407 |