Samsung KODEX KRX300 ETF (KRX:306950)
South Korea · Delayed Price · Currency is KRW 56,470
+3,050 (5.71%)
Last updated: Apr 3, 2026, 2:20 PM KST
KRX:306950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 55,780.00 | 57,130.00 | 55,430.00 | 56,485.00 | - | 5.74% | 8,115 |
| Apr 2, 2026 | 62,660.00 | 62,680.00 | 51,845.00 | 53,420.00 | 53,420.00 | -9.21% | 15,737 |
| Apr 1, 2026 | 56,350.00 | 59,600.00 | 54,915.00 | 58,840.00 | 58,840.00 | 13.85% | 20,769 |
| Mar 31, 2026 | 52,240.00 | 53,690.00 | 50,020.00 | 51,680.00 | 51,680.00 | -6.38% | 19,238 |
| Mar 30, 2026 | 54,455.00 | 55,675.00 | 52,750.00 | 55,200.00 | 55,200.00 | -6.58% | 22,902 |
| Mar 27, 2026 | 55,355.00 | 59,275.00 | 54,710.00 | 59,085.00 | 59,085.00 | 0.14% | 19,975 |
| Mar 26, 2026 | 63,235.00 | 63,235.00 | 58,900.00 | 59,000.00 | 59,000.00 | -7.25% | 15,624 |
| Mar 25, 2026 | 63,550.00 | 65,920.00 | 63,185.00 | 63,615.00 | 63,615.00 | 3.30% | 6,498 |
| Mar 24, 2026 | 63,000.00 | 63,200.00 | 58,445.00 | 61,580.00 | 61,580.00 | 5.83% | 17,402 |
| Mar 23, 2026 | 65,700.00 | 65,935.00 | 58,100.00 | 58,185.00 | 58,185.00 | -13.92% | 18,738 |
| Mar 20, 2026 | 68,145.00 | 68,520.00 | 66,960.00 | 67,595.00 | 67,595.00 | 0.67% | 10,829 |
| Mar 19, 2026 | 67,060.00 | 69,425.00 | 66,440.00 | 67,145.00 | 67,145.00 | -4.99% | 20,223 |
| Mar 18, 2026 | 67,140.00 | 70,990.00 | 64,635.00 | 70,675.00 | 70,675.00 | 10.46% | 15,433 |
| Mar 17, 2026 | 64,330.00 | 67,500.00 | 63,910.00 | 63,980.00 | 63,980.00 | 3.49% | 33,697 |
| Mar 16, 2026 | 60,795.00 | 61,825.00 | 59,515.00 | 61,825.00 | 61,825.00 | 2.80% | 4,649 |
| Mar 13, 2026 | 59,500.00 | 61,125.00 | 57,900.00 | 60,140.00 | 60,140.00 | -3.59% | 6,236 |
| Mar 12, 2026 | 62,740.00 | 63,345.00 | 61,015.00 | 62,380.00 | 62,380.00 | -2.11% | 6,716 |
| Mar 11, 2026 | 63,510.00 | 65,265.00 | 62,770.00 | 63,725.00 | 63,725.00 | 2.55% | 32,183 |
| Mar 10, 2026 | 59,640.00 | 63,005.00 | 58,000.00 | 62,140.00 | 62,140.00 | 13.30% | 12,448 |
| Mar 9, 2026 | 61,500.00 | 61,500.00 | 52,055.00 | 54,845.00 | 54,845.00 | -13.43% | 38,037 |
| Mar 6, 2026 | 61,625.00 | 63,740.00 | 58,500.00 | 63,350.00 | 63,350.00 | -1.36% | 30,491 |
| Mar 5, 2026 | 65,000.00 | 65,300.00 | 58,110.00 | 64,225.00 | 64,225.00 | 18.90% | 58,228 |
| Mar 4, 2026 | 64,750.00 | 67,400.00 | 54,010.00 | 54,015.00 | 54,015.00 | -19.98% | 36,358 |
| Mar 3, 2026 | 78,350.00 | 80,175.00 | 67,500.00 | 67,500.00 | 67,500.00 | -18.14% | 50,240 |
| Feb 27, 2026 | 83,460.00 | 84,975.00 | 79,675.00 | 82,460.00 | 82,460.00 | -1.41% | 20,838 |
| Feb 26, 2026 | 77,890.00 | 83,855.00 | 77,845.00 | 83,640.00 | 83,640.00 | 9.02% | 21,121 |
| Feb 25, 2026 | 75,095.00 | 78,195.00 | 74,375.00 | 76,720.00 | 76,720.00 | 3.50% | 22,617 |
| Feb 24, 2026 | 70,735.00 | 74,145.00 | 69,335.00 | 74,125.00 | 74,125.00 | 5.02% | 6,911 |
| Feb 23, 2026 | 71,210.00 | 72,630.00 | 69,775.00 | 70,585.00 | 70,585.00 | 0.88% | 12,397 |
| Feb 20, 2026 | 67,160.00 | 70,000.00 | 67,160.00 | 69,970.00 | 69,970.00 | 4.99% | 8,140 |
| Feb 19, 2026 | 64,670.00 | 67,100.00 | 64,480.00 | 66,645.00 | 66,645.00 | 5.48% | 20,828 |
| Feb 13, 2026 | 63,075.00 | 64,535.00 | 62,180.00 | 63,185.00 | 63,185.00 | 0.08% | 9,832 |
| Feb 12, 2026 | 60,060.00 | 63,135.00 | 59,650.00 | 63,135.00 | 63,135.00 | 7.00% | 11,160 |
| Feb 11, 2026 | 58,185.00 | 59,595.00 | 56,970.00 | 59,005.00 | 59,005.00 | 1.04% | 4,184 |
| Feb 10, 2026 | 58,730.00 | 59,780.00 | 57,925.00 | 58,400.00 | 58,400.00 | 0.50% | 5,123 |
| Feb 9, 2026 | 54,635.00 | 58,715.00 | 54,635.00 | 58,110.00 | 58,110.00 | 8.32% | 11,728 |
| Feb 6, 2026 | 54,110.00 | 54,270.00 | 49,535.00 | 53,645.00 | 53,645.00 | -2.78% | 33,353 |
| Feb 5, 2026 | 58,765.00 | 58,935.00 | 54,515.00 | 55,180.00 | 55,180.00 | -8.57% | 16,237 |
| Feb 4, 2026 | 58,580.00 | 60,350.00 | 57,670.00 | 60,350.00 | 60,350.00 | 3.29% | 40,238 |
| Feb 3, 2026 | 54,535.00 | 58,430.00 | 54,400.00 | 58,430.00 | 58,430.00 | 14.03% | 16,687 |
| Feb 2, 2026 | 56,995.00 | 57,000.00 | 51,200.00 | 51,240.00 | 51,240.00 | -13.03% | 26,397 |
| Jan 30, 2026 | 57,540.00 | 60,000.00 | 57,145.00 | 58,915.00 | 58,915.00 | 2.39% | 8,816 |
| Jan 29, 2026 | 57,305.00 | 60,500.00 | 54,005.00 | 57,540.00 | 57,540.00 | 2.20% | 20,635 |
| Jan 28, 2026 | 54,440.00 | 56,465.00 | 54,440.00 | 56,300.00 | 56,300.00 | 4.59% | 9,512 |
| Jan 27, 2026 | 50,255.00 | 53,830.00 | 49,490.00 | 53,830.00 | 53,830.00 | 6.25% | 9,535 |
| Jan 26, 2026 | 50,825.00 | 51,605.00 | 50,290.00 | 50,665.00 | 50,665.00 | 0.01% | 5,239 |
| Jan 23, 2026 | 51,000.00 | 51,200.00 | 49,500.00 | 50,660.00 | 50,660.00 | 2.36% | 9,521 |
| Jan 22, 2026 | 48,835.00 | 51,175.00 | 48,700.00 | 49,490.00 | 49,490.00 | 1.63% | 4,865 |
| Jan 21, 2026 | 47,885.00 | 48,855.00 | 47,050.00 | 48,695.00 | 48,695.00 | 0.82% | 10,791 |
| Jan 20, 2026 | 49,085.00 | 49,465.00 | 47,275.00 | 48,300.00 | 48,300.00 | -1.60% | 7,925 |