Samsung Kodex Us Nasdaq 100 Futures Etf(H) (KRX:304940)
South Korea · Delayed Price · Currency is KRW 33,760
+285 (0.85%)
At close: Sep 23, 2026
KRX:304940 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 33,750.00 | 33,780.00 | 33,705.00 | 33,760.00 | - | 0.85% | 4,864 |
| Sep 22, 2026 | 33,555.00 | 33,655.00 | 33,475.00 | 33,475.00 | 33,475.00 | 2.14% | 10,124 |
| Sep 21, 2026 | 32,670.00 | 32,785.00 | 32,670.00 | 32,775.00 | 32,775.00 | 0.78% | 3,846 |
| Sep 18, 2026 | 32,330.00 | 32,520.00 | 32,260.00 | 32,520.00 | 32,520.00 | 1.58% | 3,432 |
| Sep 17, 2026 | 32,070.00 | 32,070.00 | 31,960.00 | 32,015.00 | 32,015.00 | 0.25% | 15,888 |
| Sep 16, 2026 | 31,880.00 | 31,970.00 | 31,807.00 | 31,935.00 | 31,935.00 | -0.11% | 7,780 |
| Sep 15, 2026 | 32,080.00 | 32,080.00 | 31,935.00 | 31,970.00 | 31,970.00 | 0.27% | 5,117 |
| Sep 14, 2026 | 31,910.00 | 31,960.00 | 31,865.00 | 31,885.00 | 31,885.00 | -0.70% | 1,005 |
| Sep 11, 2026 | 31,940.00 | 32,125.00 | 31,900.00 | 32,110.00 | 32,110.00 | -0.88% | 4,597 |
| Sep 10, 2026 | 32,380.00 | 32,410.00 | 32,250.00 | 32,395.00 | 32,395.00 | -0.43% | 6,081 |
| Sep 9, 2026 | 32,450.00 | 32,545.00 | 32,440.00 | 32,535.00 | 32,535.00 | 0.12% | 7,214 |
| Sep 8, 2026 | 32,465.00 | 32,665.00 | 32,460.00 | 32,495.00 | 32,495.00 | -0.20% | 3,506 |
| Sep 7, 2026 | 32,495.00 | 32,585.00 | 32,445.00 | 32,560.00 | 32,560.00 | -0.06% | 5,704 |
| Sep 4, 2026 | 32,440.00 | 32,590.00 | 32,420.00 | 32,580.00 | 32,580.00 | 1.59% | 3,898 |
| Sep 3, 2026 | 32,100.00 | 32,125.00 | 31,990.00 | 32,070.00 | 32,070.00 | 0.67% | 3,328 |
| Sep 2, 2026 | 32,020.00 | 32,030.00 | 31,855.00 | 31,855.00 | 31,855.00 | -1.79% | 1,645 |
| Sep 1, 2026 | 32,435.00 | 32,495.00 | 32,350.00 | 32,435.00 | 32,435.00 | - | 1,999 |
| Aug 31, 2026 | 32,200.00 | 32,435.00 | 32,175.00 | 32,435.00 | 32,435.00 | -0.32% | 4,037 |
| Aug 28, 2026 | 32,495.00 | 32,650.00 | 32,480.00 | 32,540.00 | 32,540.00 | 0.57% | 5,708 |
| Aug 27, 2026 | 32,540.00 | 32,540.00 | 32,275.00 | 32,355.00 | 32,355.00 | 0.79% | 4,499 |
| Aug 26, 2026 | 32,090.00 | 32,130.00 | 31,960.00 | 32,100.00 | 32,100.00 | -0.19% | 2,932 |
| Aug 25, 2026 | 31,985.00 | 32,160.00 | 31,900.00 | 32,160.00 | 32,160.00 | 0.34% | 9,756 |
| Aug 24, 2026 | 32,360.00 | 32,360.00 | 32,000.00 | 32,050.00 | 32,050.00 | -0.60% | 4,080 |
| Aug 21, 2026 | 32,150.00 | 32,250.00 | 32,150.00 | 32,245.00 | 32,245.00 | -0.98% | 12,461 |
| Aug 20, 2026 | 32,485.00 | 32,580.00 | 32,475.00 | 32,565.00 | 32,565.00 | 0.62% | 3,896 |
| Aug 19, 2026 | 32,380.00 | 32,475.00 | 32,295.00 | 32,365.00 | 32,365.00 | -1.31% | 3,673 |
| Aug 18, 2026 | 33,055.00 | 33,070.00 | 32,710.00 | 32,795.00 | 32,795.00 | -0.91% | 10,656 |
| Aug 14, 2026 | 33,130.00 | 33,180.00 | 33,065.00 | 33,095.00 | 33,095.00 | 0.88% | 8,595 |
| Aug 13, 2026 | 32,675.00 | 32,835.00 | 32,675.00 | 32,805.00 | 32,805.00 | 0.66% | 2,482 |
| Aug 12, 2026 | 32,530.00 | 32,590.00 | 32,500.00 | 32,590.00 | 32,590.00 | -0.26% | 48,936 |
| Aug 11, 2026 | 32,600.00 | 32,770.00 | 32,565.00 | 32,675.00 | 32,675.00 | -0.46% | 16,904 |
| Aug 10, 2026 | 32,695.00 | 32,840.00 | 32,680.00 | 32,825.00 | 32,825.00 | 1.22% | 11,509 |
| Aug 7, 2026 | 32,455.00 | 32,490.00 | 32,330.00 | 32,430.00 | 32,430.00 | 0.12% | 1,703 |
| Aug 6, 2026 | 32,460.00 | 32,480.00 | 32,330.00 | 32,390.00 | 32,390.00 | -1.34% | 3,513 |
| Aug 5, 2026 | 32,700.00 | 32,885.00 | 32,690.00 | 32,830.00 | 32,830.00 | 3.00% | 5,603 |
| Aug 4, 2026 | 31,715.00 | 31,875.00 | 31,595.00 | 31,875.00 | 31,875.00 | 1.53% | 4,087 |
| Aug 3, 2026 | 31,355.00 | 31,465.00 | 31,295.00 | 31,395.00 | 31,395.00 | 0.13% | 4,663 |
| Jul 31, 2026 | 31,160.00 | 31,380.00 | 31,135.00 | 31,355.00 | 31,355.00 | 4.34% | 6,260 |
| Jul 30, 2026 | 30,185.00 | 30,360.00 | 30,045.00 | 30,050.00 | 30,050.00 | -1.43% | 79,646 |
| Jul 29, 2026 | 30,755.00 | 30,860.00 | 30,295.00 | 30,485.00 | 30,485.00 | -0.29% | 19,704 |
| Jul 28, 2026 | 30,875.00 | 30,880.00 | 30,485.00 | 30,575.00 | 30,575.00 | -2.78% | 24,808 |
| Jul 27, 2026 | 31,435.00 | 31,465.00 | 31,285.00 | 31,450.00 | 31,450.00 | 0.64% | 3,990 |
| Jul 24, 2026 | 31,410.00 | 31,415.00 | 31,155.00 | 31,250.00 | 31,250.00 | -2.02% | 75,129 |
| Jul 23, 2026 | 31,925.00 | 32,065.00 | 31,815.00 | 31,895.00 | 31,895.00 | 0.14% | 12,623 |
| Jul 22, 2026 | 32,050.00 | 32,125.00 | 31,850.00 | 31,850.00 | 31,850.00 | -0.08% | 37,671 |
| Jul 21, 2026 | 31,455.00 | 31,875.00 | 31,420.00 | 31,875.00 | 31,875.00 | 1.19% | 19,041 |
| Jul 20, 2026 | 31,605.00 | 31,715.00 | 31,485.00 | 31,500.00 | 31,500.00 | -3.09% | 45,472 |
| Jul 16, 2026 | 32,565.00 | 32,590.00 | 32,390.00 | 32,505.00 | 32,505.00 | -1.19% | 31,472 |
| Jul 15, 2026 | 32,685.00 | 32,895.00 | 32,675.00 | 32,895.00 | 32,895.00 | 1.47% | 3,054 |
| Jul 14, 2026 | 32,210.00 | 32,425.00 | 32,100.00 | 32,420.00 | 32,420.00 | 0.19% | 12,617 |