Samsung Kodex Top 5 Plus Total Return ETF (KRX:315930)
South Korea · Delayed Price · Currency is KRW 91,000
-190 (-0.21%)
Last updated: May 22, 2026, 2:12 PM KST
KRX:315930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 91,715.00 | 91,885.00 | 90,135.00 | 90,765.00 | 90,765.00 | -0.47% | 66,738 |
| May 21, 2026 | 86,920.00 | 91,445.00 | 86,545.00 | 91,190.00 | 91,190.00 | 8.69% | 519,433 |
| May 20, 2026 | 84,400.00 | 85,100.00 | 82,000.00 | 83,900.00 | 83,900.00 | -0.62% | 163,965 |
| May 19, 2026 | 85,915.00 | 86,415.00 | 82,885.00 | 84,425.00 | 84,425.00 | -3.39% | 108,216 |
| May 18, 2026 | 85,945.00 | 89,490.00 | 83,095.00 | 87,385.00 | 87,385.00 | 0.05% | 139,661 |
| May 15, 2026 | 92,525.00 | 94,135.00 | 85,100.00 | 87,345.00 | 87,345.00 | -5.78% | 325,519 |
| May 14, 2026 | 91,605.00 | 93,335.00 | 91,240.00 | 92,705.00 | 92,705.00 | 1.21% | 159,345 |
| May 13, 2026 | 84,900.00 | 91,645.00 | 84,900.00 | 91,600.00 | 91,600.00 | 4.17% | 309,464 |
| May 12, 2026 | 91,790.00 | 92,200.00 | 85,230.00 | 87,930.00 | 87,930.00 | -1.81% | 223,586 |
| May 11, 2026 | 88,640.00 | 91,130.00 | 88,070.00 | 89,550.00 | 89,550.00 | 5.97% | 197,574 |
| May 8, 2026 | 81,675.00 | 84,505.00 | 81,360.00 | 84,505.00 | 84,505.00 | 1.03% | 91,625 |
| May 7, 2026 | 82,885.00 | 83,735.00 | 80,245.00 | 83,645.00 | 83,645.00 | 2.85% | 113,967 |
| May 6, 2026 | 79,550.00 | 81,700.00 | 77,800.00 | 81,330.00 | 81,330.00 | 8.51% | 102,522 |
| May 4, 2026 | 72,680.00 | 74,965.00 | 72,275.00 | 74,955.00 | 74,955.00 | 5.61% | 79,164 |
| Apr 30, 2026 | 72,445.00 | 73,000.00 | 70,965.00 | 70,975.00 | 70,975.00 | -1.34% | 59,516 |
| Apr 29, 2026 | 71,215.00 | 72,270.00 | 71,100.00 | 71,940.00 | 71,940.00 | 0.47% | 19,154 |
| Apr 28, 2026 | 71,300.00 | 72,685.00 | 71,000.00 | 71,605.00 | 71,605.00 | 0.65% | 44,652 |
| Apr 27, 2026 | 70,000.00 | 71,655.00 | 69,600.00 | 71,140.00 | 71,140.00 | 2.82% | 56,207 |
| Apr 24, 2026 | 69,725.00 | 69,725.00 | 68,310.00 | 69,190.00 | 69,190.00 | -0.75% | 49,104 |
| Apr 23, 2026 | 69,775.00 | 71,000.00 | 67,955.00 | 69,715.00 | 69,715.00 | 1.01% | 61,876 |
| Apr 22, 2026 | 69,525.00 | 69,525.00 | 68,360.00 | 69,015.00 | 69,015.00 | -0.80% | 77,022 |
| Apr 21, 2026 | 68,495.00 | 69,605.00 | 68,495.00 | 69,570.00 | 69,570.00 | 2.43% | 39,300 |
| Apr 20, 2026 | 67,590.00 | 68,475.00 | 67,135.00 | 67,920.00 | 67,920.00 | 0.49% | 44,706 |
| Apr 17, 2026 | 67,890.00 | 68,125.00 | 67,115.00 | 67,590.00 | 67,590.00 | -0.19% | 42,012 |
| Apr 16, 2026 | 66,820.00 | 68,080.00 | 66,820.00 | 67,720.00 | 67,720.00 | 2.13% | 36,596 |
| Apr 15, 2026 | 66,890.00 | 67,670.00 | 66,000.00 | 66,310.00 | 66,310.00 | 2.66% | 40,946 |
| Apr 14, 2026 | 64,725.00 | 65,575.00 | 64,255.00 | 64,595.00 | 64,595.00 | 2.56% | 52,730 |
| Apr 13, 2026 | 61,425.00 | 63,000.00 | 61,425.00 | 62,985.00 | 62,985.00 | -0.47% | 35,365 |
| Apr 10, 2026 | 63,650.00 | 64,160.00 | 63,165.00 | 63,280.00 | 63,280.00 | 1.54% | 35,275 |
| Apr 9, 2026 | 63,660.00 | 63,875.00 | 62,285.00 | 62,320.00 | 62,320.00 | -2.98% | 65,306 |
| Apr 8, 2026 | 63,605.00 | 64,900.00 | 62,525.00 | 64,235.00 | 64,235.00 | 8.72% | 73,927 |
| Apr 7, 2026 | 60,005.00 | 60,350.00 | 58,405.00 | 59,085.00 | 59,085.00 | 0.98% | 69,110 |
| Apr 6, 2026 | 58,130.00 | 59,150.00 | 58,030.00 | 58,510.00 | 58,510.00 | 1.85% | 33,124 |
| Apr 3, 2026 | 57,750.00 | 58,405.00 | 56,905.00 | 57,445.00 | 57,445.00 | 2.48% | 53,173 |
| Apr 2, 2026 | 59,975.00 | 60,005.00 | 55,135.00 | 56,055.00 | 56,055.00 | -4.80% | 106,190 |
| Apr 1, 2026 | 57,495.00 | 59,365.00 | 56,585.00 | 58,880.00 | 58,880.00 | 9.20% | 85,670 |
| Mar 31, 2026 | 54,740.00 | 55,860.00 | 53,820.00 | 53,920.00 | 53,920.00 | -4.90% | 93,940 |
| Mar 30, 2026 | 55,770.00 | 56,900.00 | 55,380.00 | 56,700.00 | 56,700.00 | -3.57% | 51,525 |
| Mar 27, 2026 | 56,715.00 | 59,020.00 | 56,225.00 | 58,800.00 | 58,800.00 | 0.24% | 72,734 |
| Mar 26, 2026 | 60,055.00 | 60,145.00 | 58,535.00 | 58,660.00 | 58,660.00 | -3.60% | 60,515 |
| Mar 25, 2026 | 61,665.00 | 62,670.00 | 60,800.00 | 60,850.00 | 60,850.00 | 0.59% | 44,162 |
| Mar 24, 2026 | 61,500.00 | 61,500.00 | 58,570.00 | 60,495.00 | 60,495.00 | 3.68% | 129,159 |
| Mar 23, 2026 | 60,000.00 | 60,335.00 | 58,350.00 | 58,350.00 | 58,350.00 | -7.09% | 107,144 |
| Mar 20, 2026 | 63,725.00 | 63,725.00 | 62,600.00 | 62,800.00 | 62,800.00 | -0.33% | 40,050 |
| Mar 19, 2026 | 62,665.00 | 64,230.00 | 62,410.00 | 63,005.00 | 63,005.00 | -3.23% | 54,258 |
| Mar 18, 2026 | 62,745.00 | 65,125.00 | 62,730.00 | 65,105.00 | 65,105.00 | 6.37% | 53,514 |
| Mar 17, 2026 | 62,685.00 | 62,685.00 | 61,205.00 | 61,205.00 | 61,205.00 | 1.27% | 50,632 |
| Mar 16, 2026 | 59,270.00 | 60,435.00 | 58,710.00 | 60,435.00 | 60,435.00 | 2.23% | 58,486 |
| Mar 13, 2026 | 57,580.00 | 59,680.00 | 57,515.00 | 59,115.00 | 59,115.00 | -1.81% | 66,727 |
| Mar 12, 2026 | 60,315.00 | 60,860.00 | 59,480.00 | 60,205.00 | 60,205.00 | -0.98% | 71,310 |