Samsung Kodex Fn Growth ETF (KRX:325010)
South Korea · Delayed Price · Currency is KRW 49,500
+1,180 (2.44%)
Last updated: May 13, 2026, 2:21 PM KST
KRX:325010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 47,220.00 | 49,930.00 | 46,590.00 | 49,930.00 | 49,930.00 | 3.33% | 90,536 |
| May 12, 2026 | 50,300.00 | 50,670.00 | 46,610.00 | 48,320.00 | 48,320.00 | -2.17% | 28,155 |
| May 11, 2026 | 49,005.00 | 50,080.00 | 48,675.00 | 49,390.00 | 49,390.00 | 5.29% | 69,154 |
| May 8, 2026 | 45,855.00 | 46,910.00 | 45,710.00 | 46,910.00 | 46,910.00 | -0.11% | 11,247 |
| May 7, 2026 | 46,665.00 | 47,235.00 | 45,320.00 | 46,960.00 | 46,960.00 | 1.69% | 42,786 |
| May 6, 2026 | 45,950.00 | 46,385.00 | 44,835.00 | 46,180.00 | 46,180.00 | 6.60% | 121,916 |
| May 4, 2026 | 41,730.00 | 43,320.00 | 41,700.00 | 43,320.00 | 43,320.00 | 6.52% | 57,972 |
| Apr 30, 2026 | 41,595.00 | 41,595.00 | 40,670.00 | 40,670.00 | 40,670.00 | -1.08% | 11,367 |
| Apr 29, 2026 | 40,710.00 | 41,200.00 | 40,710.00 | 41,115.00 | 41,115.00 | 0.69% | 7,989 |
| Apr 28, 2026 | 41,235.00 | 41,420.00 | 40,835.00 | 40,835.00 | 40,765.00 | 0.13% | 45,249 |
| Apr 27, 2026 | 40,300.00 | 41,155.00 | 40,200.00 | 40,780.00 | 40,710.09 | 2.79% | 62,342 |
| Apr 24, 2026 | 39,705.00 | 39,830.00 | 39,125.00 | 39,675.00 | 39,606.99 | 0.98% | 3,718 |
| Apr 23, 2026 | 39,555.00 | 40,000.00 | 38,350.00 | 39,290.00 | 39,222.65 | 0.32% | 51,013 |
| Apr 22, 2026 | 38,985.00 | 39,165.00 | 38,335.00 | 39,165.00 | 39,097.86 | 0.50% | 21,586 |
| Apr 21, 2026 | 38,285.00 | 38,970.00 | 38,240.00 | 38,970.00 | 38,903.20 | 3.55% | 7,209 |
| Apr 20, 2026 | 37,295.00 | 37,950.00 | 37,235.00 | 37,635.00 | 37,570.49 | 0.91% | 117,597 |
| Apr 17, 2026 | 37,585.00 | 37,585.00 | 37,070.00 | 37,295.00 | 37,231.07 | -0.31% | 1,778 |
| Apr 16, 2026 | 37,155.00 | 37,535.00 | 36,895.00 | 37,410.00 | 37,345.87 | 1.49% | 14,411 |
| Apr 15, 2026 | 37,000.00 | 37,330.00 | 36,550.00 | 36,860.00 | 36,796.81 | 2.42% | 46,999 |
| Apr 14, 2026 | 35,550.00 | 36,200.00 | 35,550.00 | 35,990.00 | 35,928.31 | 3.26% | 116,528 |
| Apr 13, 2026 | 34,160.00 | 34,865.00 | 34,160.00 | 34,855.00 | 34,795.25 | -0.23% | 7,914 |
| Apr 10, 2026 | 35,070.00 | 35,230.00 | 34,750.00 | 34,935.00 | 34,875.11 | 2.07% | 41,495 |
| Apr 9, 2026 | 34,745.00 | 34,775.00 | 34,120.00 | 34,225.00 | 34,166.33 | -2.30% | 2,156 |
| Apr 8, 2026 | 34,625.00 | 35,225.00 | 34,305.00 | 35,030.00 | 34,969.95 | 7.82% | 114,129 |
| Apr 7, 2026 | 32,830.00 | 33,080.00 | 32,050.00 | 32,490.00 | 32,434.31 | 1.15% | 2,492 |
| Apr 6, 2026 | 32,110.00 | 32,525.00 | 31,855.00 | 32,120.00 | 32,064.94 | 1.02% | 5,635 |
| Apr 3, 2026 | 31,790.00 | 31,895.00 | 31,460.00 | 31,795.00 | 31,740.50 | 2.88% | 39,333 |
| Apr 2, 2026 | 32,970.00 | 32,970.00 | 30,395.00 | 30,905.00 | 30,852.02 | -4.70% | 36,522 |
| Apr 1, 2026 | 31,255.00 | 32,615.00 | 31,190.00 | 32,430.00 | 32,374.41 | 8.99% | 26,337 |
| Mar 31, 2026 | 30,465.00 | 30,740.00 | 29,670.00 | 29,755.00 | 29,703.99 | -4.45% | 21,238 |
| Mar 30, 2026 | 30,800.00 | 31,455.00 | 30,680.00 | 31,140.00 | 31,086.62 | -3.52% | 4,786 |
| Mar 27, 2026 | 31,555.00 | 32,560.00 | 31,080.00 | 32,275.00 | 32,219.67 | -0.74% | 53,554 |
| Mar 26, 2026 | 33,600.00 | 33,600.00 | 32,485.00 | 32,515.00 | 32,459.26 | -3.97% | 2,944 |
| Mar 25, 2026 | 34,060.00 | 34,535.00 | 33,760.00 | 33,860.00 | 33,801.96 | 1.71% | 8,962 |
| Mar 24, 2026 | 33,730.00 | 33,730.00 | 32,230.00 | 33,290.00 | 33,232.93 | 3.21% | 7,148 |
| Mar 23, 2026 | 33,160.00 | 33,165.00 | 32,015.00 | 32,255.00 | 32,199.71 | -6.02% | 10,183 |
| Mar 20, 2026 | 34,780.00 | 34,780.00 | 34,300.00 | 34,320.00 | 34,261.17 | -0.51% | 8,151 |
| Mar 19, 2026 | 34,175.00 | 35,035.00 | 34,175.00 | 34,495.00 | 34,435.87 | -2.65% | 10,186 |
| Mar 18, 2026 | 34,490.00 | 35,435.00 | 34,410.00 | 35,435.00 | 35,374.26 | 5.68% | 71,025 |
| Mar 17, 2026 | 34,260.00 | 34,260.00 | 33,525.00 | 33,530.00 | 33,472.52 | 0.62% | 35,626 |
| Mar 16, 2026 | 32,710.00 | 33,325.00 | 32,400.00 | 33,325.00 | 33,267.87 | 2.54% | 9,761 |
| Mar 13, 2026 | 32,100.00 | 32,790.00 | 31,990.00 | 32,500.00 | 32,444.29 | -1.46% | 3,944 |
| Mar 12, 2026 | 33,050.00 | 33,405.00 | 32,785.00 | 32,980.00 | 32,923.47 | -1.12% | 16,875 |
| Mar 11, 2026 | 33,745.00 | 34,110.00 | 32,930.00 | 33,355.00 | 33,297.82 | 1.15% | 81,144 |
| Mar 10, 2026 | 33,055.00 | 33,405.00 | 32,420.00 | 32,975.00 | 32,918.47 | 6.37% | 9,841 |
| Mar 9, 2026 | 31,245.00 | 31,735.00 | 30,230.00 | 31,000.00 | 30,946.86 | -6.57% | 55,568 |
| Mar 6, 2026 | 32,640.00 | 33,310.00 | 31,895.00 | 33,180.00 | 33,123.12 | 0.55% | 40,360 |
| Mar 5, 2026 | 33,120.00 | 33,830.00 | 32,515.00 | 33,000.00 | 32,943.43 | 11.60% | 88,116 |
| Mar 4, 2026 | 32,470.00 | 33,260.00 | 29,490.00 | 29,570.00 | 29,519.31 | -12.63% | 34,186 |
| Mar 3, 2026 | 36,060.00 | 36,340.00 | 33,785.00 | 33,845.00 | 33,786.98 | -7.62% | 23,476 |