Samsung Kodex US Big Tech 10 ETF (KRX:314250)
South Korea · Delayed Price · Currency is KRW 57,550
+1,100 (1.95%)
Jun 12, 2026, 10:40 AM KST
KRX:314250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 56,220.00 | 56,535.00 | 55,425.00 | 56,450.00 | 56,450.00 | -1.01% | 50,961 |
| Jun 10, 2026 | 57,245.00 | 57,560.00 | 56,640.00 | 57,025.00 | 57,025.00 | -3.21% | 76,972 |
| Jun 9, 2026 | 57,830.00 | 58,965.00 | 57,830.00 | 58,915.00 | 58,915.00 | 2.16% | 53,393 |
| Jun 8, 2026 | 58,000.00 | 58,475.00 | 56,320.00 | 57,670.00 | 57,670.00 | -3.40% | 87,279 |
| Jun 5, 2026 | 60,745.00 | 60,745.00 | 59,450.00 | 59,700.00 | 59,700.00 | -2.51% | 63,700 |
| Jun 4, 2026 | 60,215.00 | 61,610.00 | 60,215.00 | 61,240.00 | 61,240.00 | -2.58% | 96,703 |
| Jun 2, 2026 | 62,810.00 | 63,010.00 | 62,480.00 | 62,860.00 | 62,860.00 | 0.61% | 79,314 |
| Jun 1, 2026 | 62,005.00 | 63,180.00 | 61,245.00 | 62,480.00 | 62,480.00 | 2.43% | 220,545 |
| May 29, 2026 | 60,690.00 | 61,280.00 | 60,685.00 | 61,000.00 | 61,000.00 | 1.86% | 141,030 |
| May 28, 2026 | 59,935.00 | 60,380.00 | 59,550.00 | 59,885.00 | 59,885.00 | -0.06% | 130,843 |
| May 27, 2026 | 59,550.00 | 60,455.00 | 59,550.00 | 59,920.00 | 59,920.00 | 1.90% | 301,316 |
| May 26, 2026 | 58,695.00 | 59,145.00 | 58,695.00 | 58,800.00 | 58,800.00 | 0.18% | 77,422 |
| May 22, 2026 | 58,480.00 | 58,840.00 | 58,480.00 | 58,695.00 | 58,695.00 | 0.65% | 110,456 |
| May 21, 2026 | 57,730.00 | 58,495.00 | 57,700.00 | 58,315.00 | 58,315.00 | 1.01% | 62,541 |
| May 20, 2026 | 57,465.00 | 57,730.00 | 57,135.00 | 57,730.00 | 57,730.00 | 0.46% | 78,855 |
| May 19, 2026 | 57,735.00 | 58,130.00 | 57,370.00 | 57,465.00 | 57,465.00 | -0.23% | 85,549 |
| May 18, 2026 | 57,415.00 | 58,100.00 | 57,390.00 | 57,595.00 | 57,595.00 | -1.06% | 86,398 |
| May 15, 2026 | 59,200.00 | 59,590.00 | 58,140.00 | 58,210.00 | 58,210.00 | -1.40% | 204,014 |
| May 14, 2026 | 59,075.00 | 59,205.00 | 58,730.00 | 59,035.00 | 59,035.00 | 0.64% | 116,097 |
| May 13, 2026 | 57,985.00 | 58,745.00 | 57,745.00 | 58,660.00 | 58,660.00 | 1.16% | 110,346 |
| May 12, 2026 | 58,485.00 | 58,655.00 | 57,925.00 | 57,985.00 | 57,985.00 | -0.67% | 118,137 |
| May 11, 2026 | 58,185.00 | 58,775.00 | 58,185.00 | 58,375.00 | 58,375.00 | 1.81% | 299,715 |
| May 8, 2026 | 57,125.00 | 57,350.00 | 56,955.00 | 57,335.00 | 57,335.00 | 0.26% | 158,027 |
| May 7, 2026 | 56,935.00 | 57,255.00 | 56,910.00 | 57,185.00 | 57,185.00 | 1.21% | 106,171 |
| May 6, 2026 | 55,855.00 | 56,995.00 | 50,990.00 | 56,500.00 | 56,500.00 | 1.15% | 140,828 |
| May 4, 2026 | 55,435.00 | 56,020.00 | 55,405.00 | 55,855.00 | 55,855.00 | 2.04% | 123,604 |
| Apr 30, 2026 | 55,105.00 | 55,650.00 | 54,585.00 | 54,740.00 | 54,740.00 | -0.66% | 110,606 |
| Apr 29, 2026 | 55,215.00 | 55,215.00 | 54,885.00 | 55,105.00 | 55,105.00 | -0.20% | 61,582 |
| Apr 28, 2026 | 55,600.00 | 55,740.00 | 55,285.00 | 55,285.00 | 55,218.00 | 0.14% | 87,793 |
| Apr 27, 2026 | 54,930.00 | 55,470.00 | 54,930.00 | 55,210.00 | 55,143.09 | 1.53% | 105,725 |
| Apr 24, 2026 | 54,765.00 | 54,765.00 | 54,190.00 | 54,380.00 | 54,314.10 | -0.75% | 105,857 |
| Apr 23, 2026 | 55,025.00 | 55,025.00 | 54,300.00 | 54,790.00 | 54,723.60 | 1.37% | 108,868 |
| Apr 22, 2026 | 53,970.00 | 54,095.00 | 53,835.00 | 54,050.00 | 53,984.50 | -0.15% | 57,915 |
| Apr 21, 2026 | 53,840.00 | 54,135.00 | 53,840.00 | 54,130.00 | 54,064.40 | 0.54% | 93,441 |
| Apr 20, 2026 | 53,830.00 | 54,050.00 | 53,730.00 | 53,840.00 | 53,774.75 | 0.11% | 77,738 |
| Apr 17, 2026 | 54,210.00 | 54,210.00 | 53,650.00 | 53,780.00 | 53,714.82 | -1.36% | 50,647 |
| Apr 16, 2026 | 54,110.00 | 54,520.00 | 54,110.00 | 54,520.00 | 54,453.93 | 2.43% | 105,574 |
| Apr 15, 2026 | 53,330.00 | 53,415.00 | 53,115.00 | 53,225.00 | 53,160.50 | 3.08% | 104,328 |
| Apr 14, 2026 | 51,455.00 | 51,735.00 | 51,455.00 | 51,635.00 | 51,572.42 | 2.31% | 92,735 |
| Apr 13, 2026 | 50,365.00 | 50,470.00 | 50,045.00 | 50,470.00 | 50,408.84 | 0.11% | 54,642 |
| Apr 10, 2026 | 50,515.00 | 50,630.00 | 50,225.00 | 50,415.00 | 50,353.90 | 1.41% | 63,637 |
| Apr 9, 2026 | 49,915.00 | 49,915.00 | 49,580.00 | 49,715.00 | 49,654.75 | -1.88% | 71,827 |
| Apr 8, 2026 | 50,000.00 | 50,675.00 | 49,825.00 | 50,665.00 | 50,603.60 | 5.09% | 109,360 |
| Apr 7, 2026 | 48,280.00 | 48,460.00 | 47,920.00 | 48,210.00 | 48,151.57 | 0.08% | 58,403 |
| Apr 6, 2026 | 47,870.00 | 48,340.00 | 47,870.00 | 48,170.00 | 48,111.62 | 0.53% | 56,786 |
| Apr 3, 2026 | 48,140.00 | 48,140.00 | 47,880.00 | 47,915.00 | 47,856.93 | 2.27% | 30,707 |
| Apr 2, 2026 | 47,870.00 | 47,880.00 | 46,720.00 | 46,850.00 | 46,793.22 | -1.75% | 139,076 |
| Apr 1, 2026 | 47,390.00 | 47,685.00 | 47,265.00 | 47,685.00 | 47,627.21 | 5.17% | 150,848 |
| Mar 31, 2026 | 44,905.00 | 45,580.00 | 44,625.00 | 45,340.00 | 45,285.05 | -1.18% | 146,064 |
| Mar 30, 2026 | 45,385.00 | 45,880.00 | 45,240.00 | 45,880.00 | 45,824.40 | -2.71% | 275,672 |