Samsung KODEX KRX300 ETF (KRX:292190)
South Korea · Delayed Price · Currency is KRW 49,665
+335 (0.68%)
At close: Sep 23, 2026
KRX:292190 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 50,155.00 | 50,410.00 | 49,315.00 | 49,665.00 | - | 0.68% | 8,216 |
| Sep 22, 2026 | 50,170.00 | 50,455.00 | 48,985.00 | 49,330.00 | 49,330.00 | 0.07% | 24,461 |
| Sep 21, 2026 | 48,755.00 | 49,335.00 | 48,450.00 | 49,295.00 | 49,295.00 | 2.67% | 57,902 |
| Sep 18, 2026 | 47,975.00 | 48,330.00 | 47,785.00 | 48,015.00 | 48,015.00 | 2.42% | 1,809 |
| Sep 17, 2026 | 47,255.00 | 47,500.00 | 46,775.00 | 46,880.00 | 46,880.00 | -0.26% | 12,532 |
| Sep 16, 2026 | 46,060.00 | 47,000.00 | 46,060.00 | 47,000.00 | 47,000.00 | 2.07% | 5,459 |
| Sep 15, 2026 | 46,120.00 | 46,810.00 | 45,840.00 | 46,045.00 | 46,045.00 | -1.12% | 25,876 |
| Sep 14, 2026 | 46,825.00 | 47,240.00 | 46,405.00 | 46,565.00 | 46,565.00 | -3.40% | 16,110 |
| Sep 11, 2026 | 47,710.00 | 48,455.00 | 47,670.00 | 48,205.00 | 48,205.00 | -2.29% | 17,756 |
| Sep 10, 2026 | 49,450.00 | 49,530.00 | 48,310.00 | 49,335.00 | 49,335.00 | -0.23% | 997 |
| Sep 9, 2026 | 48,665.00 | 49,830.00 | 48,665.00 | 49,450.00 | 49,450.00 | 1.59% | 15,362 |
| Sep 8, 2026 | 49,230.00 | 50,220.00 | 48,675.00 | 48,675.00 | 48,675.00 | -0.33% | 6,300 |
| Sep 7, 2026 | 48,265.00 | 48,865.00 | 48,000.00 | 48,835.00 | 48,835.00 | 4.67% | 23,788 |
| Sep 4, 2026 | 46,510.00 | 47,000.00 | 46,280.00 | 46,655.00 | 46,655.00 | 1.73% | 22,028 |
| Sep 3, 2026 | 46,250.00 | 46,565.00 | 44,775.00 | 45,860.00 | 45,860.00 | -0.01% | 6,930 |
| Sep 2, 2026 | 46,245.00 | 46,695.00 | 45,690.00 | 45,865.00 | 45,865.00 | -3.84% | 12,492 |
| Sep 1, 2026 | 47,125.00 | 47,770.00 | 46,995.00 | 47,695.00 | 47,695.00 | 0.03% | 16,988 |
| Aug 31, 2026 | 46,235.00 | 47,680.00 | 45,455.00 | 47,680.00 | 47,680.00 | 0.58% | 5,894 |
| Aug 28, 2026 | 47,920.00 | 48,225.00 | 47,365.00 | 47,405.00 | 47,405.00 | -1.49% | 7,129 |
| Aug 27, 2026 | 48,930.00 | 49,060.00 | 47,830.00 | 48,120.00 | 48,120.00 | 0.95% | 2,915 |
| Aug 26, 2026 | 47,035.00 | 48,085.00 | 46,890.00 | 47,665.00 | 47,665.00 | 1.34% | 12,740 |
| Aug 25, 2026 | 45,660.00 | 47,135.00 | 44,870.00 | 47,035.00 | 47,035.00 | 0.26% | 9,919 |
| Aug 24, 2026 | 48,430.00 | 48,430.00 | 46,700.00 | 46,915.00 | 46,915.00 | -3.50% | 9,077 |
| Aug 21, 2026 | 47,185.00 | 48,750.00 | 47,185.00 | 48,615.00 | 48,615.00 | 1.23% | 3,656 |
| Aug 20, 2026 | 46,355.00 | 48,330.00 | 46,050.00 | 48,025.00 | 48,025.00 | 6.33% | 51,496 |
| Aug 19, 2026 | 45,605.00 | 46,015.00 | 44,640.00 | 45,165.00 | 45,165.00 | -5.39% | 46,191 |
| Aug 18, 2026 | 49,785.00 | 50,625.00 | 47,460.00 | 47,740.00 | 47,740.00 | -1.70% | 6,843 |
| Aug 14, 2026 | 49,035.00 | 49,035.00 | 47,900.00 | 48,565.00 | 48,565.00 | 2.49% | 2,449 |
| Aug 13, 2026 | 47,280.00 | 48,070.00 | 47,085.00 | 47,385.00 | 47,385.00 | 3.22% | 84,474 |
| Aug 12, 2026 | 44,610.00 | 46,435.00 | 44,515.00 | 45,905.00 | 45,905.00 | 4.07% | 25,202 |
| Aug 11, 2026 | 43,455.00 | 44,445.00 | 42,885.00 | 44,110.00 | 44,110.00 | 0.79% | 1,267 |
| Aug 10, 2026 | 43,585.00 | 44,370.00 | 43,215.00 | 43,765.00 | 43,765.00 | 1.17% | 28,956 |
| Aug 7, 2026 | 44,185.00 | 44,640.00 | 42,725.00 | 43,260.00 | 43,260.00 | -0.68% | 2,432 |
| Aug 6, 2026 | 44,890.00 | 45,465.00 | 43,350.00 | 43,555.00 | 43,555.00 | -5.05% | 61,174 |
| Aug 5, 2026 | 46,675.00 | 46,675.00 | 45,650.00 | 45,870.00 | 45,870.00 | 3.39% | 30,468 |
| Aug 4, 2026 | 44,330.00 | 44,715.00 | 42,550.00 | 44,365.00 | 44,365.00 | 1.71% | 10,793 |
| Aug 3, 2026 | 44,640.00 | 44,655.00 | 43,020.00 | 43,620.00 | 43,620.00 | -7.19% | 83,513 |
| Jul 31, 2026 | 44,740.00 | 47,680.00 | 43,430.00 | 47,000.00 | 47,000.00 | 22.08% | 145,715 |
| Jul 30, 2026 | 39,185.00 | 41,405.00 | 38,250.00 | 38,500.00 | 38,500.00 | -2.10% | 13,018 |
| Jul 29, 2026 | 42,445.00 | 43,490.00 | 36,365.00 | 39,420.00 | 39,327.00 | -5.67% | 27,787 |
| Jul 28, 2026 | 44,940.00 | 44,940.00 | 41,780.00 | 41,790.00 | 41,691.41 | -11.39% | 49,842 |
| Jul 27, 2026 | 47,455.00 | 47,605.00 | 45,990.00 | 47,160.00 | 47,048.74 | 1.39% | 5,779 |
| Jul 24, 2026 | 49,270.00 | 49,270.00 | 46,480.00 | 46,515.00 | 46,405.26 | -6.16% | 46,225 |
| Jul 23, 2026 | 48,855.00 | 49,900.00 | 48,500.00 | 49,570.00 | 49,453.05 | 4.19% | 38,536 |
| Jul 22, 2026 | 50,025.00 | 50,455.00 | 47,575.00 | 47,575.00 | 47,462.76 | 0.74% | 9,954 |
| Jul 21, 2026 | 45,515.00 | 48,055.00 | 45,000.00 | 47,225.00 | 47,113.59 | 3.59% | 50,223 |
| Jul 20, 2026 | 46,045.00 | 48,135.00 | 45,415.00 | 45,590.00 | 45,482.44 | -4.49% | 41,009 |
| Jul 16, 2026 | 48,855.00 | 49,265.00 | 47,350.00 | 47,735.00 | 47,622.38 | -7.79% | 85,543 |
| Jul 15, 2026 | 51,425.00 | 52,575.00 | 48,445.00 | 51,765.00 | 51,642.88 | 6.94% | 54,026 |
| Jul 14, 2026 | 47,920.00 | 49,140.00 | 45,455.00 | 48,405.00 | 48,290.80 | 1.17% | 11,676 |