Samsung Kodex Fn Growth ETF (KRX:325010)
South Korea · Delayed Price · Currency is KRW 44,715
+330 (0.74%)
Sep 23, 2026, 3:30 PM KST
KRX:325010 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 45,130.00 | 45,355.00 | 44,360.00 | 44,715.00 | - | 0.74% | 865 |
| Sep 22, 2026 | 45,300.00 | 45,400.00 | 44,105.00 | 44,385.00 | 44,385.00 | 0.53% | 14,672 |
| Sep 21, 2026 | 43,950.00 | 44,385.00 | 43,900.00 | 44,150.00 | 44,150.00 | 1.47% | 1,060 |
| Sep 18, 2026 | 43,210.00 | 43,620.00 | 43,130.00 | 43,510.00 | 43,510.00 | 2.90% | 31,263 |
| Sep 17, 2026 | 42,705.00 | 42,705.00 | 42,155.00 | 42,285.00 | 42,285.00 | -0.05% | 9,416 |
| Sep 16, 2026 | 41,370.00 | 42,305.00 | 41,370.00 | 42,305.00 | 42,305.00 | 2.22% | 518 |
| Sep 15, 2026 | 41,685.00 | 42,050.00 | 41,325.00 | 41,385.00 | 41,385.00 | -1.16% | 663 |
| Sep 14, 2026 | 41,830.00 | 42,485.00 | 41,760.00 | 41,870.00 | 41,870.00 | -3.85% | 37,428 |
| Sep 11, 2026 | 43,070.00 | 43,555.00 | 42,880.00 | 43,545.00 | 43,545.00 | -2.39% | 964 |
| Sep 10, 2026 | 44,465.00 | 44,610.00 | 43,335.00 | 44,610.00 | 44,610.00 | 0.39% | 289 |
| Sep 9, 2026 | 43,880.00 | 44,770.00 | 43,855.00 | 44,435.00 | 44,435.00 | 1.88% | 2,574 |
| Sep 8, 2026 | 44,130.00 | 45,015.00 | 43,545.00 | 43,615.00 | 43,615.00 | -0.23% | 26,026 |
| Sep 7, 2026 | 43,085.00 | 43,765.00 | 43,060.00 | 43,715.00 | 43,715.00 | 4.71% | 976 |
| Sep 4, 2026 | 41,575.00 | 42,265.00 | 41,380.00 | 41,750.00 | 41,750.00 | 1.83% | 1,662 |
| Sep 3, 2026 | 41,765.00 | 41,765.00 | 40,100.00 | 41,000.00 | 41,000.00 | -0.16% | 3,270 |
| Sep 2, 2026 | 41,440.00 | 41,865.00 | 41,065.00 | 41,065.00 | 41,065.00 | -3.96% | 1,143 |
| Sep 1, 2026 | 42,710.00 | 43,045.00 | 42,205.00 | 42,760.00 | 42,760.00 | - | 2,437 |
| Aug 31, 2026 | 41,805.00 | 42,760.00 | 41,145.00 | 42,760.00 | 42,760.00 | -0.06% | 1,216 |
| Aug 28, 2026 | 43,245.00 | 43,575.00 | 42,755.00 | 42,785.00 | 42,785.00 | -1.99% | 380 |
| Aug 27, 2026 | 43,715.00 | 43,885.00 | 43,000.00 | 43,655.00 | 43,655.00 | 2.22% | 4,525 |
| Aug 26, 2026 | 41,975.00 | 43,175.00 | 41,975.00 | 42,705.00 | 42,705.00 | 1.35% | 1,646 |
| Aug 25, 2026 | 40,935.00 | 42,160.00 | 39,940.00 | 42,135.00 | 42,135.00 | 0.69% | 1,848 |
| Aug 24, 2026 | 43,100.00 | 43,100.00 | 41,710.00 | 41,845.00 | 41,845.00 | -2.90% | 3,390 |
| Aug 21, 2026 | 42,310.00 | 43,270.00 | 42,310.00 | 43,095.00 | 43,095.00 | 0.15% | 5,455 |
| Aug 20, 2026 | 42,005.00 | 43,420.00 | 41,535.00 | 43,030.00 | 43,030.00 | 5.83% | 22,720 |
| Aug 19, 2026 | 40,705.00 | 41,625.00 | 40,220.00 | 40,660.00 | 40,660.00 | -5.32% | 1,955 |
| Aug 18, 2026 | 44,720.00 | 45,445.00 | 42,510.00 | 42,945.00 | 42,945.00 | -1.91% | 5,407 |
| Aug 14, 2026 | 44,195.00 | 44,245.00 | 43,085.00 | 43,780.00 | 43,780.00 | 1.34% | 16,245 |
| Aug 13, 2026 | 42,540.00 | 43,465.00 | 42,540.00 | 43,200.00 | 43,200.00 | 4.41% | 46,644 |
| Aug 12, 2026 | 40,245.00 | 41,860.00 | 40,245.00 | 41,375.00 | 41,375.00 | 4.26% | 1,754 |
| Aug 11, 2026 | 39,540.00 | 40,140.00 | 39,000.00 | 39,685.00 | 39,685.00 | 0.27% | 10,820 |
| Aug 10, 2026 | 39,375.00 | 40,065.00 | 39,195.00 | 39,580.00 | 39,580.00 | 1.25% | 5,372 |
| Aug 7, 2026 | 39,630.00 | 40,135.00 | 38,470.00 | 39,090.00 | 39,090.00 | -1.00% | 4,584 |
| Aug 6, 2026 | 40,525.00 | 40,850.00 | 39,000.00 | 39,485.00 | 39,485.00 | -4.90% | 5,351 |
| Aug 5, 2026 | 41,585.00 | 41,870.00 | 40,965.00 | 41,520.00 | 41,520.00 | 4.44% | 60,983 |
| Aug 4, 2026 | 39,435.00 | 39,765.00 | 37,870.00 | 39,755.00 | 39,755.00 | 3.06% | 25,331 |
| Aug 3, 2026 | 39,930.00 | 39,945.00 | 38,405.00 | 38,575.00 | 38,575.00 | -5.91% | 9,214 |
| Jul 31, 2026 | 40,075.00 | 41,000.00 | 38,010.00 | 41,000.00 | 41,000.00 | 21.61% | 65,276 |
| Jul 30, 2026 | 33,975.00 | 36,345.00 | 33,510.00 | 33,715.00 | 33,715.00 | -2.48% | 116,029 |
| Jul 29, 2026 | 37,565.00 | 38,300.00 | 31,940.00 | 34,575.00 | 34,571.00 | -7.13% | 184,651 |
| Jul 28, 2026 | 39,645.00 | 39,695.00 | 37,030.00 | 37,230.00 | 37,225.69 | -11.59% | 95,504 |
| Jul 27, 2026 | 42,740.00 | 42,740.00 | 40,960.00 | 42,110.00 | 42,105.13 | 1.13% | 28,071 |
| Jul 24, 2026 | 43,970.00 | 43,970.00 | 41,450.00 | 41,640.00 | 41,635.18 | -5.69% | 20,576 |
| Jul 23, 2026 | 43,460.00 | 44,355.00 | 43,225.00 | 44,150.00 | 44,144.89 | 4.26% | 9,204 |
| Jul 22, 2026 | 44,245.00 | 44,840.00 | 42,315.00 | 42,345.00 | 42,340.10 | 0.91% | 62,242 |
| Jul 21, 2026 | 40,655.00 | 42,735.00 | 40,010.00 | 41,965.00 | 41,960.15 | 3.49% | 31,307 |
| Jul 20, 2026 | 41,015.00 | 42,755.00 | 40,470.00 | 40,550.00 | 40,545.31 | -5.52% | 77,356 |
| Jul 16, 2026 | 43,560.00 | 43,850.00 | 42,190.00 | 42,920.00 | 42,915.03 | -7.00% | 71,219 |
| Jul 15, 2026 | 45,250.00 | 46,875.00 | 45,250.00 | 46,150.00 | 46,144.66 | 7.63% | 98,577 |
| Jul 14, 2026 | 42,500.00 | 43,655.00 | 40,095.00 | 42,880.00 | 42,875.04 | 0.89% | 70,436 |