Samsung KODEX KRX300 ETF (KRX:306950)
South Korea · Delayed Price · Currency is KRW 22,055
+905 (4.28%)
At close: Sep 12, 2025
KRX:306950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21,420.00 | 21,960.00 | 21,420.00 | 21,960.00 | 21,960.00 | 3.83% | 1,597 |
| Sep 11, 2025 | 20,990.00 | 21,300.00 | 20,895.00 | 21,150.00 | 21,150.00 | 1.41% | 4,349 |
| Sep 10, 2025 | 20,180.00 | 20,910.00 | 20,180.00 | 20,855.00 | 20,855.00 | 4.93% | 10,517 |
| Sep 9, 2025 | 19,580.00 | 19,875.00 | 19,580.00 | 19,875.00 | 19,875.00 | 1.74% | 907 |
| Sep 8, 2025 | 19,485.00 | 19,545.00 | 19,485.00 | 19,535.00 | 19,535.00 | 0.26% | 240 |
| Sep 5, 2025 | 19,400.00 | 19,525.00 | 19,400.00 | 19,485.00 | 19,485.00 | 0.65% | 1,714 |
| Sep 4, 2025 | 19,160.00 | 19,385.00 | 19,160.00 | 19,360.00 | 19,360.00 | 1.18% | 343 |
| Sep 3, 2025 | 19,010.00 | 19,160.00 | 19,000.00 | 19,135.00 | 19,135.00 | 0.66% | 1,249 |
| Sep 2, 2025 | 18,840.00 | 19,010.00 | 18,840.00 | 19,010.00 | 19,010.00 | 1.63% | 1,697 |
| Sep 1, 2025 | 18,910.00 | 19,110.00 | 18,600.00 | 18,705.00 | 18,705.00 | -3.51% | 1,046 |
| Aug 29, 2025 | 19,435.00 | 19,435.00 | 19,305.00 | 19,385.00 | 19,385.00 | -0.10% | 57 |
| Aug 28, 2025 | 19,165.00 | 19,510.00 | 19,155.00 | 19,405.00 | 19,405.00 | 0.34% | 450 |
| Aug 27, 2025 | 19,150.00 | 19,340.00 | 19,010.00 | 19,340.00 | 19,340.00 | 0.55% | 1,279 |
| Aug 26, 2025 | 19,400.00 | 19,400.00 | 19,145.00 | 19,235.00 | 19,235.00 | -0.77% | 1,183 |
| Aug 25, 2025 | 19,160.00 | 19,445.00 | 19,160.00 | 19,385.00 | 19,385.00 | 1.76% | 3,174 |
| Aug 22, 2025 | 19,110.00 | 19,130.00 | 18,930.00 | 19,050.00 | 19,050.00 | 1.33% | 777 |
| Aug 21, 2025 | 18,690.00 | 19,080.00 | 18,690.00 | 18,800.00 | 18,800.00 | 0.59% | 1,151 |
| Aug 20, 2025 | 18,605.00 | 18,690.00 | 18,080.00 | 18,690.00 | 18,690.00 | -0.51% | 10,746 |
| Aug 19, 2025 | 19,150.00 | 19,200.00 | 18,725.00 | 18,785.00 | 18,785.00 | -1.78% | 3,573 |
| Aug 18, 2025 | 19,680.00 | 19,680.00 | 19,125.00 | 19,125.00 | 19,125.00 | -3.56% | 3,053 |
| Aug 14, 2025 | 19,895.00 | 19,905.00 | 19,750.00 | 19,830.00 | 19,830.00 | 0.15% | 1,568 |
| Aug 13, 2025 | 19,695.00 | 19,800.00 | 19,640.00 | 19,800.00 | 19,800.00 | 1.67% | 468 |
| Aug 12, 2025 | 19,695.00 | 19,950.00 | 19,395.00 | 19,475.00 | 19,475.00 | -0.38% | 2,329 |
| Aug 11, 2025 | 19,600.00 | 19,725.00 | 19,440.00 | 19,550.00 | 19,550.00 | 0.75% | 536 |
| Aug 8, 2025 | 19,625.00 | 19,740.00 | 19,400.00 | 19,405.00 | 19,405.00 | -0.51% | 845 |
| Aug 7, 2025 | 19,440.00 | 19,630.00 | 19,440.00 | 19,505.00 | 19,505.00 | 0.31% | 3,674 |
| Aug 6, 2025 | 19,240.00 | 19,445.00 | 19,015.00 | 19,445.00 | 19,445.00 | 0.39% | 1,444 |
| Aug 5, 2025 | 18,970.00 | 19,520.00 | 18,970.00 | 19,370.00 | 19,370.00 | 2.84% | 3,692 |
| Aug 4, 2025 | 18,205.00 | 18,860.00 | 18,180.00 | 18,835.00 | 18,835.00 | 2.53% | 9,725 |
| Aug 1, 2025 | 19,730.00 | 19,730.00 | 18,280.00 | 18,370.00 | 18,370.00 | -7.78% | 18,860 |
| Jul 31, 2025 | 20,415.00 | 20,415.00 | 19,840.00 | 19,920.00 | 19,920.00 | -1.19% | 4,204 |
| Jul 30, 2025 | 19,810.00 | 20,300.00 | 19,760.00 | 20,160.00 | 20,160.00 | 2.34% | 8,730 |
| Jul 29, 2025 | 19,340.00 | 19,740.00 | 19,165.00 | 19,700.00 | 19,700.00 | 0.82% | 1,763 |
| Jul 28, 2025 | 19,515.00 | 19,580.00 | 19,200.00 | 19,540.00 | 19,540.00 | 1.48% | 2,975 |
| Jul 25, 2025 | 19,475.00 | 19,515.00 | 19,255.00 | 19,255.00 | 19,255.00 | -0.64% | 965 |
| Jul 24, 2025 | 19,545.00 | 19,925.00 | 19,285.00 | 19,380.00 | 19,380.00 | 0.31% | 3,176 |
| Jul 23, 2025 | 19,250.00 | 19,570.00 | 18,975.00 | 19,320.00 | 19,320.00 | 0.36% | 962 |
| Jul 22, 2025 | 19,740.00 | 19,875.00 | 19,105.00 | 19,250.00 | 19,250.00 | -2.41% | 2,778 |
| Jul 21, 2025 | 19,545.00 | 19,740.00 | 19,545.00 | 19,725.00 | 19,725.00 | 1.41% | 1,571 |
| Jul 18, 2025 | 19,515.00 | 19,545.00 | 19,410.00 | 19,450.00 | 19,450.00 | -0.10% | 2,201 |
| Jul 17, 2025 | 19,365.00 | 19,470.00 | 18,915.00 | 19,470.00 | 19,470.00 | 0.13% | 2,957 |
| Jul 16, 2025 | 19,670.00 | 19,670.00 | 19,250.00 | 19,445.00 | 19,445.00 | -1.29% | 11,220 |
| Jul 15, 2025 | 19,265.00 | 19,700.00 | 19,165.00 | 19,700.00 | 19,700.00 | 1.91% | 3,594 |
| Jul 14, 2025 | 19,205.00 | 19,390.00 | 19,175.00 | 19,330.00 | 19,330.00 | 0.91% | 2,095 |
| Jul 11, 2025 | 19,110.00 | 19,590.00 | 19,085.00 | 19,155.00 | 19,155.00 | 0.98% | 15,252 |
| Jul 10, 2025 | 18,595.00 | 19,100.00 | 18,450.00 | 18,970.00 | 18,970.00 | 2.73% | 3,683 |
| Jul 9, 2025 | 18,310.00 | 18,570.00 | 18,285.00 | 18,465.00 | 18,465.00 | 0.82% | 8,534 |
| Jul 8, 2025 | 17,825.00 | 18,335.00 | 17,825.00 | 18,315.00 | 18,315.00 | 2.81% | 4,748 |
| Jul 7, 2025 | 17,635.00 | 17,815.00 | 17,485.00 | 17,815.00 | 17,815.00 | 0.56% | 5,683 |
| Jul 4, 2025 | 18,415.00 | 18,495.00 | 17,700.00 | 17,715.00 | 17,715.00 | -3.57% | 14,368 |