Samsung KODEX Game Industry ETF (KRX:300950)
South Korea · Delayed Price · Currency is KRW 5,280.00
-60.00 (-1.12%)
At close: Sep 23, 2026
KRX:300950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,385.00 | 5,385.00 | 5,250.00 | 5,255.00 | - | -1.59% | 16,644 |
| Sep 22, 2026 | 5,315.00 | 5,355.00 | 5,270.00 | 5,340.00 | 5,340.00 | 0.85% | 59,190 |
| Sep 21, 2026 | 5,325.00 | 5,325.00 | 5,245.00 | 5,295.00 | 5,295.00 | -1.03% | 18,075 |
| Sep 18, 2026 | 5,370.00 | 5,380.00 | 5,310.00 | 5,350.00 | 5,350.00 | 0.85% | 35,185 |
| Sep 17, 2026 | 5,330.00 | 5,335.00 | 5,275.00 | 5,305.00 | 5,305.00 | 0.09% | 9,272 |
| Sep 16, 2026 | 5,450.00 | 5,450.00 | 5,280.00 | 5,300.00 | 5,300.00 | -2.30% | 38,304 |
| Sep 15, 2026 | 5,390.00 | 5,450.00 | 5,360.00 | 5,425.00 | 5,425.00 | 0.28% | 24,133 |
| Sep 14, 2026 | 5,360.00 | 5,420.00 | 5,325.00 | 5,410.00 | 5,410.00 | 0.56% | 22,005 |
| Sep 11, 2026 | 5,315.00 | 5,420.00 | 5,315.00 | 5,380.00 | 5,380.00 | -0.37% | 11,672 |
| Sep 10, 2026 | 5,325.00 | 5,400.00 | 5,265.00 | 5,400.00 | 5,400.00 | 0.75% | 109,308 |
| Sep 9, 2026 | 5,385.00 | 5,385.00 | 5,295.00 | 5,360.00 | 5,360.00 | -0.37% | 104,087 |
| Sep 8, 2026 | 5,455.00 | 5,495.00 | 5,365.00 | 5,380.00 | 5,380.00 | -1.19% | 63,681 |
| Sep 7, 2026 | 5,510.00 | 5,515.00 | 5,410.00 | 5,445.00 | 5,445.00 | -0.09% | 70,901 |
| Sep 4, 2026 | 5,480.00 | 5,515.00 | 5,435.00 | 5,450.00 | 5,450.00 | 0.55% | 62,538 |
| Sep 3, 2026 | 5,495.00 | 5,520.00 | 5,335.00 | 5,420.00 | 5,420.00 | -0.73% | 61,965 |
| Sep 2, 2026 | 5,535.00 | 5,580.00 | 5,460.00 | 5,460.00 | 5,460.00 | -3.02% | 47,373 |
| Sep 1, 2026 | 5,535.00 | 5,630.00 | 5,535.00 | 5,630.00 | 5,630.00 | 1.44% | 140,274 |
| Aug 31, 2026 | 5,465.00 | 5,550.00 | 5,405.00 | 5,550.00 | 5,550.00 | -0.36% | 23,100 |
| Aug 28, 2026 | 5,480.00 | 5,570.00 | 5,420.00 | 5,570.00 | 5,570.00 | 1.64% | 25,964 |
| Aug 27, 2026 | 5,620.00 | 5,645.00 | 5,430.00 | 5,480.00 | 5,480.00 | -1.88% | 30,958 |
| Aug 26, 2026 | 5,550.00 | 5,600.00 | 5,495.00 | 5,585.00 | 5,585.00 | 0.99% | 33,736 |
| Aug 25, 2026 | 5,480.00 | 5,530.00 | 5,340.00 | 5,530.00 | 5,530.00 | 0.91% | 33,111 |
| Aug 24, 2026 | 5,460.00 | 5,540.00 | 5,445.00 | 5,480.00 | 5,480.00 | 0.27% | 54,827 |
| Aug 21, 2026 | 5,430.00 | 5,470.00 | 5,350.00 | 5,465.00 | 5,465.00 | -0.09% | 48,423 |
| Aug 20, 2026 | 5,460.00 | 5,530.00 | 5,430.00 | 5,470.00 | 5,470.00 | 0.37% | 55,593 |
| Aug 19, 2026 | 5,470.00 | 5,470.00 | 5,295.00 | 5,450.00 | 5,450.00 | -1.62% | 74,340 |
| Aug 18, 2026 | 5,745.00 | 5,745.00 | 5,465.00 | 5,540.00 | 5,540.00 | -3.48% | 121,886 |
| Aug 14, 2026 | 5,705.00 | 5,790.00 | 5,685.00 | 5,740.00 | 5,740.00 | 0.61% | 58,575 |
| Aug 13, 2026 | 5,765.00 | 5,765.00 | 5,665.00 | 5,705.00 | 5,705.00 | -1.04% | 67,913 |
| Aug 12, 2026 | 5,975.00 | 5,975.00 | 5,760.00 | 5,765.00 | 5,765.00 | -4.39% | 120,776 |
| Aug 11, 2026 | 5,940.00 | 6,080.00 | 5,880.00 | 6,030.00 | 6,030.00 | 2.55% | 130,934 |
| Aug 10, 2026 | 5,915.00 | 5,935.00 | 5,760.00 | 5,880.00 | 5,880.00 | -0.25% | 152,458 |
| Aug 7, 2026 | 5,750.00 | 5,895.00 | 5,705.00 | 5,895.00 | 5,895.00 | 3.42% | 64,932 |
| Aug 6, 2026 | 5,670.00 | 5,735.00 | 5,605.00 | 5,700.00 | 5,700.00 | 0.62% | 31,246 |
| Aug 5, 2026 | 5,805.00 | 5,860.00 | 5,645.00 | 5,665.00 | 5,665.00 | -2.24% | 42,685 |
| Aug 4, 2026 | 5,645.00 | 5,805.00 | 5,645.00 | 5,795.00 | 5,795.00 | 2.66% | 39,984 |
| Aug 3, 2026 | 5,645.00 | 5,735.00 | 5,580.00 | 5,645.00 | 5,645.00 | -0.96% | 21,522 |
| Jul 31, 2026 | 5,665.00 | 5,700.00 | 5,515.00 | 5,700.00 | 5,700.00 | 0.62% | 72,285 |
| Jul 30, 2026 | 5,510.00 | 5,755.00 | 5,480.00 | 5,665.00 | 5,665.00 | 2.81% | 80,623 |
| Jul 29, 2026 | 5,575.00 | 5,685.00 | 5,325.00 | 5,510.00 | 5,510.00 | -1.17% | 151,975 |
| Jul 28, 2026 | 5,705.00 | 5,705.00 | 5,480.00 | 5,575.00 | 5,575.00 | -2.53% | 77,249 |
| Jul 27, 2026 | 5,605.00 | 5,730.00 | 5,590.00 | 5,720.00 | 5,720.00 | 3.25% | 39,265 |
| Jul 24, 2026 | 5,515.00 | 5,585.00 | 5,430.00 | 5,540.00 | 5,540.00 | 0.18% | 54,048 |
| Jul 23, 2026 | 5,430.00 | 5,580.00 | 5,360.00 | 5,530.00 | 5,530.00 | 3.36% | 37,148 |
| Jul 22, 2026 | 5,440.00 | 5,580.00 | 5,350.00 | 5,350.00 | 5,350.00 | -1.02% | 39,615 |
| Jul 21, 2026 | 5,305.00 | 5,455.00 | 5,225.00 | 5,405.00 | 5,405.00 | 1.69% | 106,923 |
| Jul 20, 2026 | 5,550.00 | 5,550.00 | 5,295.00 | 5,315.00 | 5,315.00 | -4.23% | 103,498 |
| Jul 16, 2026 | 5,525.00 | 5,600.00 | 5,470.00 | 5,550.00 | 5,550.00 | 0.18% | 84,764 |
| Jul 15, 2026 | 5,605.00 | 5,685.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.18% | 80,915 |
| Jul 14, 2026 | 5,770.00 | 5,770.00 | 5,535.00 | 5,550.00 | 5,550.00 | -3.90% | 142,900 |