Samsung Kodex Top 5 Plus Total Return ETF (KRX:315930)
South Korea · Delayed Price · Currency is KRW 81,010
-235 (-0.29%)
At close: Sep 23, 2026
KRX:315930 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 82,350.00 | 82,595.00 | 80,690.00 | 80,930.00 | - | -0.39% | 10,914 |
| Sep 22, 2026 | 82,665.00 | 83,070.00 | 81,000.00 | 81,245.00 | 81,245.00 | 0.06% | 8,627 |
| Sep 21, 2026 | 80,735.00 | 81,600.00 | 80,560.00 | 81,195.00 | 81,195.00 | 1.37% | 23,803 |
| Sep 18, 2026 | 80,820.00 | 80,820.00 | 79,540.00 | 80,100.00 | 80,100.00 | 1.91% | 13,732 |
| Sep 17, 2026 | 79,480.00 | 79,510.00 | 78,585.00 | 78,600.00 | 78,600.00 | -0.30% | 7,732 |
| Sep 16, 2026 | 77,435.00 | 78,835.00 | 77,435.00 | 78,835.00 | 78,835.00 | 1.06% | 15,537 |
| Sep 15, 2026 | 78,455.00 | 79,085.00 | 77,665.00 | 78,010.00 | 78,010.00 | -0.87% | 10,494 |
| Sep 14, 2026 | 78,815.00 | 79,575.00 | 78,165.00 | 78,695.00 | 78,695.00 | -2.90% | 8,412 |
| Sep 11, 2026 | 79,675.00 | 81,510.00 | 79,610.00 | 81,045.00 | 81,045.00 | -1.37% | 9,591 |
| Sep 10, 2026 | 82,050.00 | 82,515.00 | 80,755.00 | 82,170.00 | 82,170.00 | 0.15% | 13,689 |
| Sep 9, 2026 | 81,630.00 | 82,900.00 | 81,475.00 | 82,050.00 | 82,050.00 | 0.64% | 17,004 |
| Sep 8, 2026 | 82,745.00 | 83,765.00 | 81,530.00 | 81,530.00 | 81,530.00 | -0.69% | 25,319 |
| Sep 7, 2026 | 81,025.00 | 82,100.00 | 80,680.00 | 82,100.00 | 82,100.00 | 4.41% | 25,626 |
| Sep 4, 2026 | 78,940.00 | 79,600.00 | 78,420.00 | 78,635.00 | 78,635.00 | 0.17% | 23,477 |
| Sep 3, 2026 | 78,655.00 | 79,375.00 | 76,695.00 | 78,505.00 | 78,505.00 | 1.30% | 27,639 |
| Sep 2, 2026 | 78,450.00 | 79,040.00 | 77,330.00 | 77,500.00 | 77,500.00 | -3.75% | 19,708 |
| Sep 1, 2026 | 80,110.00 | 80,770.00 | 79,495.00 | 80,520.00 | 80,520.00 | 0.49% | 7,320 |
| Aug 31, 2026 | 78,540.00 | 80,270.00 | 77,365.00 | 80,125.00 | 80,125.00 | 0.51% | 27,037 |
| Aug 28, 2026 | 80,430.00 | 80,900.00 | 79,580.00 | 79,720.00 | 79,720.00 | -1.20% | 17,838 |
| Aug 27, 2026 | 82,115.00 | 82,350.00 | 80,165.00 | 80,685.00 | 80,685.00 | 0.77% | 13,266 |
| Aug 26, 2026 | 80,370.00 | 81,635.00 | 79,940.00 | 80,065.00 | 80,065.00 | -0.27% | 15,575 |
| Aug 25, 2026 | 78,595.00 | 80,285.00 | 76,770.00 | 80,285.00 | 80,285.00 | 0.59% | 16,388 |
| Aug 24, 2026 | 81,715.00 | 81,855.00 | 79,200.00 | 79,815.00 | 79,815.00 | -2.62% | 21,252 |
| Aug 21, 2026 | 79,910.00 | 82,495.00 | 79,685.00 | 81,960.00 | 81,960.00 | 1.81% | 55,356 |
| Aug 20, 2026 | 78,900.00 | 81,500.00 | 78,125.00 | 80,500.00 | 80,500.00 | 4.55% | 26,015 |
| Aug 19, 2026 | 77,865.00 | 78,210.00 | 75,815.00 | 76,995.00 | 76,995.00 | -5.74% | 32,081 |
| Aug 18, 2026 | 84,330.00 | 85,195.00 | 80,525.00 | 81,685.00 | 81,685.00 | -1.41% | 63,517 |
| Aug 14, 2026 | 82,535.00 | 83,360.00 | 81,750.00 | 82,850.00 | 82,850.00 | 3.03% | 33,869 |
| Aug 13, 2026 | 79,985.00 | 81,500.00 | 79,670.00 | 80,415.00 | 80,415.00 | 3.51% | 27,143 |
| Aug 12, 2026 | 76,490.00 | 78,820.00 | 76,120.00 | 77,690.00 | 77,690.00 | 2.78% | 38,292 |
| Aug 11, 2026 | 75,375.00 | 76,190.00 | 74,285.00 | 75,590.00 | 75,590.00 | 0.29% | 57,163 |
| Aug 10, 2026 | 75,535.00 | 76,425.00 | 74,455.00 | 75,375.00 | 75,375.00 | -0.19% | 43,041 |
| Aug 7, 2026 | 76,435.00 | 77,275.00 | 74,525.00 | 75,520.00 | 75,520.00 | -1.12% | 57,423 |
| Aug 6, 2026 | 77,620.00 | 78,955.00 | 75,310.00 | 76,375.00 | 76,375.00 | -3.54% | 5,040,102 |
| Aug 5, 2026 | 79,915.00 | 80,375.00 | 78,695.00 | 79,180.00 | 79,180.00 | 2.98% | 27,421 |
| Aug 4, 2026 | 77,260.00 | 77,270.00 | 73,905.00 | 76,885.00 | 76,885.00 | 0.89% | 46,423 |
| Aug 3, 2026 | 76,925.00 | 77,330.00 | 75,490.00 | 76,210.00 | 76,210.00 | -6.61% | 24,218 |
| Jul 31, 2026 | 77,000.00 | 81,605.00 | 74,780.00 | 81,605.00 | 81,605.00 | 18.27% | 111,940 |
| Jul 30, 2026 | 68,385.00 | 73,155.00 | 67,940.00 | 69,000.00 | 69,000.00 | -0.59% | 150,434 |
| Jul 29, 2026 | 74,015.00 | 75,315.00 | 64,755.00 | 69,410.00 | 69,410.00 | -4.61% | 320,422 |
| Jul 28, 2026 | 77,155.00 | 77,485.00 | 72,450.00 | 72,765.00 | 72,765.00 | -9.82% | 92,210 |
| Jul 27, 2026 | 82,010.00 | 82,010.00 | 78,445.00 | 80,690.00 | 80,690.00 | 1.24% | 28,708 |
| Jul 24, 2026 | 83,860.00 | 83,860.00 | 79,015.00 | 79,705.00 | 79,705.00 | -6.12% | 64,386 |
| Jul 23, 2026 | 84,095.00 | 85,310.00 | 83,225.00 | 84,900.00 | 84,900.00 | 3.32% | 30,161 |
| Jul 22, 2026 | 84,955.00 | 86,150.00 | 82,155.00 | 82,170.00 | 82,170.00 | 0.82% | 37,933 |
| Jul 21, 2026 | 78,710.00 | 82,205.00 | 77,230.00 | 81,500.00 | 81,500.00 | 3.68% | 46,581 |
| Jul 20, 2026 | 79,160.00 | 82,005.00 | 77,875.00 | 78,605.00 | 78,605.00 | -4.89% | 120,177 |
| Jul 16, 2026 | 83,710.00 | 84,570.00 | 81,000.00 | 82,650.00 | 82,650.00 | -4.97% | 103,127 |
| Jul 15, 2026 | 87,845.00 | 88,875.00 | 86,325.00 | 86,970.00 | 86,970.00 | 5.04% | 61,319 |
| Jul 14, 2026 | 82,280.00 | 84,260.00 | 78,515.00 | 82,800.00 | 82,800.00 | 0.19% | 230,308 |