Samsung Kodex US Big Tech 10 ETF (KRX:314250)
South Korea · Delayed Price · Currency is KRW 65,135
+275 (0.42%)
At close: Sep 23, 2026
KRX:314250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 65,010.00 | 65,215.00 | 64,955.00 | 65,090.00 | - | 0.35% | 62,273 |
| Sep 22, 2026 | 64,575.00 | 65,645.00 | 64,335.00 | 64,860.00 | 64,860.00 | 2.42% | 65,401 |
| Sep 21, 2026 | 63,280.00 | 63,725.00 | 63,020.00 | 63,325.00 | 63,325.00 | 0.07% | 24,965 |
| Sep 18, 2026 | 62,655.00 | 63,280.00 | 62,655.00 | 63,280.00 | 63,280.00 | 1.61% | 31,408 |
| Sep 17, 2026 | 62,170.00 | 62,350.00 | 62,075.00 | 62,275.00 | 62,275.00 | 0.17% | 60,329 |
| Sep 16, 2026 | 62,955.00 | 63,180.00 | 61,910.00 | 62,170.00 | 62,170.00 | -0.26% | 25,200 |
| Sep 15, 2026 | 62,400.00 | 62,590.00 | 62,175.00 | 62,335.00 | 62,335.00 | 1.21% | 51,177 |
| Sep 14, 2026 | 61,875.00 | 62,255.00 | 61,420.00 | 61,590.00 | 61,590.00 | -0.46% | 61,366 |
| Sep 11, 2026 | 62,245.00 | 62,245.00 | 61,490.00 | 61,875.00 | 61,875.00 | -0.66% | 31,588 |
| Sep 10, 2026 | 62,650.00 | 62,925.00 | 62,095.00 | 62,285.00 | 62,285.00 | -0.18% | 21,848 |
| Sep 9, 2026 | 62,200.00 | 62,445.00 | 62,125.00 | 62,400.00 | 62,400.00 | -0.45% | 41,580 |
| Sep 8, 2026 | 62,715.00 | 63,090.00 | 62,645.00 | 62,680.00 | 62,680.00 | -0.41% | 34,972 |
| Sep 7, 2026 | 63,525.00 | 63,740.00 | 62,240.00 | 62,940.00 | 62,940.00 | -0.97% | 32,673 |
| Sep 4, 2026 | 64,000.00 | 64,035.00 | 63,375.00 | 63,555.00 | 63,555.00 | 2.08% | 34,616 |
| Sep 3, 2026 | 62,365.00 | 62,430.00 | 62,035.00 | 62,260.00 | 62,260.00 | 0.42% | 34,361 |
| Sep 2, 2026 | 62,295.00 | 62,295.00 | 62,000.00 | 62,000.00 | 62,000.00 | -1.23% | 21,439 |
| Sep 1, 2026 | 62,955.00 | 62,955.00 | 62,685.00 | 62,770.00 | 62,770.00 | -0.29% | 30,477 |
| Aug 31, 2026 | 62,490.00 | 63,000.00 | 62,490.00 | 62,955.00 | 62,955.00 | 0.74% | 45,155 |
| Aug 28, 2026 | 62,345.00 | 62,670.00 | 62,345.00 | 62,490.00 | 62,490.00 | 1.05% | 36,237 |
| Aug 27, 2026 | 62,350.00 | 62,410.00 | 61,795.00 | 61,840.00 | 61,840.00 | 0.67% | 28,641 |
| Aug 26, 2026 | 61,275.00 | 61,695.00 | 61,160.00 | 61,430.00 | 61,430.00 | 0.25% | 45,698 |
| Aug 25, 2026 | 61,200.00 | 61,345.00 | 60,545.00 | 61,275.00 | 61,275.00 | 0.12% | 27,728 |
| Aug 24, 2026 | 61,505.00 | 61,855.00 | 61,190.00 | 61,200.00 | 61,200.00 | -0.49% | 51,692 |
| Aug 21, 2026 | 61,850.00 | 61,870.00 | 61,325.00 | 61,500.00 | 61,500.00 | -0.57% | 38,974 |
| Aug 20, 2026 | 61,705.00 | 61,910.00 | 61,650.00 | 61,850.00 | 61,850.00 | 1.34% | 52,574 |
| Aug 19, 2026 | 61,580.00 | 61,580.00 | 60,830.00 | 61,030.00 | 61,030.00 | -0.22% | 24,905 |
| Aug 18, 2026 | 61,300.00 | 62,275.00 | 61,050.00 | 61,165.00 | 61,165.00 | -3.14% | 42,702 |
| Aug 14, 2026 | 62,590.00 | 63,380.00 | 62,590.00 | 63,150.00 | 63,150.00 | 1.66% | 67,748 |
| Aug 13, 2026 | 62,330.00 | 62,485.00 | 61,910.00 | 62,120.00 | 62,120.00 | -0.34% | 32,571 |
| Aug 12, 2026 | 62,725.00 | 62,725.00 | 62,150.00 | 62,330.00 | 62,330.00 | -1.05% | 57,568 |
| Aug 11, 2026 | 62,865.00 | 63,105.00 | 62,715.00 | 62,990.00 | 62,990.00 | 0.10% | 50,180 |
| Aug 10, 2026 | 62,305.00 | 63,025.00 | 62,305.00 | 62,925.00 | 62,925.00 | 1.67% | 68,794 |
| Aug 7, 2026 | 61,830.00 | 62,590.00 | 61,710.00 | 61,890.00 | 61,890.00 | 0.29% | 43,693 |
| Aug 6, 2026 | 62,335.00 | 63,090.00 | 61,595.00 | 61,710.00 | 61,710.00 | -1.03% | 57,385 |
| Aug 5, 2026 | 61,965.00 | 62,770.00 | 61,960.00 | 62,350.00 | 62,350.00 | 3.19% | 127,213 |
| Aug 4, 2026 | 59,985.00 | 60,500.00 | 59,960.00 | 60,420.00 | 60,420.00 | 3.34% | 58,911 |
| Aug 3, 2026 | 57,925.00 | 58,915.00 | 57,925.00 | 58,470.00 | 58,470.00 | 1.09% | 66,273 |
| Jul 31, 2026 | 57,140.00 | 57,890.00 | 57,140.00 | 57,840.00 | 57,840.00 | 4.49% | 99,341 |
| Jul 30, 2026 | 55,510.00 | 55,890.00 | 55,265.00 | 55,355.00 | 55,355.00 | -1.37% | 136,734 |
| Jul 29, 2026 | 56,610.00 | 57,020.00 | 55,890.00 | 56,200.00 | 56,126.00 | -0.24% | 131,077 |
| Jul 28, 2026 | 56,490.00 | 56,820.00 | 56,260.00 | 56,335.00 | 56,260.82 | -1.74% | 76,943 |
| Jul 27, 2026 | 56,875.00 | 57,810.00 | 56,875.00 | 57,330.00 | 57,254.51 | 1.05% | 40,027 |
| Jul 24, 2026 | 56,800.00 | 57,475.00 | 56,600.00 | 56,735.00 | 56,660.30 | -2.08% | 60,432 |
| Jul 23, 2026 | 58,575.00 | 58,575.00 | 57,805.00 | 57,940.00 | 57,863.71 | -1.11% | 55,740 |
| Jul 22, 2026 | 58,910.00 | 59,000.00 | 58,470.00 | 58,590.00 | 58,512.85 | -0.53% | 53,463 |
| Jul 21, 2026 | 57,970.00 | 58,905.00 | 57,970.00 | 58,905.00 | 58,827.44 | 1.85% | 72,696 |
| Jul 20, 2026 | 58,230.00 | 58,230.00 | 57,570.00 | 57,835.00 | 57,758.85 | -3.62% | 57,448 |
| Jul 16, 2026 | 59,745.00 | 60,680.00 | 59,745.00 | 60,005.00 | 59,925.99 | 0.66% | 113,807 |
| Jul 15, 2026 | 59,100.00 | 59,685.00 | 59,100.00 | 59,610.00 | 59,531.51 | 1.58% | 43,109 |
| Jul 14, 2026 | 58,455.00 | 58,750.00 | 58,200.00 | 58,685.00 | 58,607.73 | 0.39% | 143,036 |