Samsung Kodex Dividend Value ETF (KRX:325020)
South Korea · Delayed Price · Currency is KRW 29,400
-205 (-0.69%)
At close: Sep 23, 2026
KRX:325020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 29,690.00 | 29,885.00 | 29,290.00 | 29,335.00 | - | -0.91% | 4,071 |
| Sep 22, 2026 | 29,740.00 | 29,780.00 | 29,415.00 | 29,605.00 | 29,605.00 | 0.24% | 3,198 |
| Sep 21, 2026 | 29,235.00 | 29,555.00 | 29,235.00 | 29,535.00 | 29,535.00 | 1.03% | 4,799 |
| Sep 18, 2026 | 29,515.00 | 29,515.00 | 29,105.00 | 29,235.00 | 29,235.00 | -0.20% | 9,008 |
| Sep 17, 2026 | 29,140.00 | 29,430.00 | 29,110.00 | 29,295.00 | 29,295.00 | 0.90% | 1,766 |
| Sep 16, 2026 | 29,075.00 | 29,135.00 | 28,860.00 | 29,035.00 | 29,035.00 | -0.10% | 5,359 |
| Sep 15, 2026 | 29,315.00 | 29,327.00 | 29,000.00 | 29,065.00 | 29,065.00 | -1.62% | 4,119 |
| Sep 14, 2026 | 29,230.00 | 29,660.00 | 29,050.00 | 29,545.00 | 29,545.00 | -0.62% | 10,498 |
| Sep 11, 2026 | 29,145.00 | 29,740.00 | 29,100.00 | 29,730.00 | 29,730.00 | 0.30% | 2,239 |
| Sep 10, 2026 | 29,575.00 | 29,690.00 | 29,245.00 | 29,640.00 | 29,640.00 | 0.10% | 3,446 |
| Sep 9, 2026 | 29,690.00 | 29,785.00 | 29,520.00 | 29,610.00 | 29,610.00 | -0.25% | 3,392 |
| Sep 8, 2026 | 30,090.00 | 30,210.00 | 29,615.00 | 29,685.00 | 29,685.00 | -0.72% | 6,785 |
| Sep 7, 2026 | 29,685.00 | 29,965.00 | 29,600.00 | 29,900.00 | 29,900.00 | 2.13% | 12,972 |
| Sep 4, 2026 | 29,500.00 | 29,630.00 | 29,250.00 | 29,275.00 | 29,275.00 | -0.39% | 2,949 |
| Sep 3, 2026 | 29,000.00 | 29,660.00 | 28,990.00 | 29,390.00 | 29,390.00 | 1.64% | 6,943 |
| Sep 2, 2026 | 29,220.00 | 29,360.00 | 28,830.00 | 28,915.00 | 28,915.00 | -2.71% | 3,119 |
| Sep 1, 2026 | 29,345.00 | 29,750.00 | 29,345.00 | 29,720.00 | 29,720.00 | 0.87% | 22,032 |
| Aug 31, 2026 | 29,340.00 | 29,520.00 | 28,930.00 | 29,465.00 | 29,465.00 | -0.10% | 4,740 |
| Aug 28, 2026 | 29,380.00 | 29,495.00 | 29,165.00 | 29,495.00 | 29,495.00 | 0.25% | 2,214 |
| Aug 27, 2026 | 29,910.00 | 29,975.00 | 29,300.00 | 29,420.00 | 29,420.00 | 0.09% | 3,628 |
| Aug 26, 2026 | 29,130.00 | 29,520.00 | 29,050.00 | 29,395.00 | 29,395.00 | 0.91% | 8,193 |
| Aug 25, 2026 | 28,760.00 | 29,130.00 | 28,285.00 | 29,130.00 | 29,130.00 | 0.94% | 8,610 |
| Aug 24, 2026 | 29,010.00 | 29,010.00 | 28,545.00 | 28,860.00 | 28,860.00 | -0.84% | 7,866 |
| Aug 21, 2026 | 28,740.00 | 29,200.00 | 28,580.00 | 29,105.00 | 29,105.00 | 0.94% | 9,116 |
| Aug 20, 2026 | 29,020.00 | 29,270.00 | 28,730.00 | 28,835.00 | 28,835.00 | 0.79% | 4,465 |
| Aug 19, 2026 | 28,835.00 | 28,925.00 | 28,105.00 | 28,610.00 | 28,610.00 | -3.18% | 10,721 |
| Aug 18, 2026 | 30,075.00 | 30,195.00 | 29,265.00 | 29,550.00 | 29,550.00 | -1.63% | 9,787 |
| Aug 14, 2026 | 29,625.00 | 30,065.00 | 29,625.00 | 30,040.00 | 30,040.00 | 1.92% | 15,290 |
| Aug 13, 2026 | 29,490.00 | 29,995.00 | 29,310.00 | 29,475.00 | 29,475.00 | 0.87% | 18,182 |
| Aug 12, 2026 | 29,330.00 | 29,495.00 | 29,120.00 | 29,220.00 | 29,220.00 | 0.34% | 9,303 |
| Aug 11, 2026 | 29,085.00 | 29,385.00 | 28,810.00 | 29,120.00 | 29,120.00 | 0.22% | 6,764 |
| Aug 10, 2026 | 29,295.00 | 29,295.00 | 28,730.00 | 29,055.00 | 29,055.00 | -0.07% | 8,084 |
| Aug 7, 2026 | 28,755.00 | 29,195.00 | 28,655.00 | 29,075.00 | 29,075.00 | 1.18% | 10,294 |
| Aug 6, 2026 | 28,935.00 | 29,115.00 | 28,450.00 | 28,735.00 | 28,735.00 | -0.79% | 5,978 |
| Aug 5, 2026 | 28,630.00 | 29,195.00 | 28,630.00 | 28,965.00 | 28,965.00 | 2.73% | 24,798 |
| Aug 4, 2026 | 27,890.00 | 28,195.00 | 27,620.00 | 28,195.00 | 28,195.00 | 1.09% | 5,438 |
| Aug 3, 2026 | 28,140.00 | 28,305.00 | 27,670.00 | 27,890.00 | 27,890.00 | -3.31% | 9,055 |
| Jul 31, 2026 | 28,670.00 | 28,885.00 | 27,610.00 | 28,845.00 | 28,845.00 | 7.35% | 14,625 |
| Jul 30, 2026 | 26,485.00 | 27,955.00 | 26,485.00 | 26,870.00 | 26,870.00 | 1.46% | 57,200 |
| Jul 29, 2026 | 27,650.00 | 28,120.00 | 25,475.00 | 26,640.00 | 26,484.00 | -2.26% | 54,823 |
| Jul 28, 2026 | 28,350.00 | 28,545.00 | 27,110.00 | 27,255.00 | 27,095.40 | -6.74% | 30,504 |
| Jul 27, 2026 | 29,295.00 | 29,530.00 | 28,940.00 | 29,225.00 | 29,053.86 | 0.10% | 274,410 |
| Jul 24, 2026 | 29,615.00 | 29,800.00 | 28,820.00 | 29,195.00 | 29,024.04 | -2.68% | 236,232 |
| Jul 23, 2026 | 29,320.00 | 30,000.00 | 29,320.00 | 30,000.00 | 29,824.32 | 3.00% | 215,173 |
| Jul 22, 2026 | 29,445.00 | 29,825.00 | 29,015.00 | 29,125.00 | 28,954.45 | 0.92% | 6,847 |
| Jul 21, 2026 | 28,240.00 | 29,005.00 | 27,765.00 | 28,860.00 | 28,691.00 | 1.57% | 3,583 |
| Jul 20, 2026 | 28,975.00 | 28,975.00 | 28,065.00 | 28,415.00 | 28,248.61 | -3.78% | 82,706 |
| Jul 16, 2026 | 29,685.00 | 29,965.00 | 28,830.00 | 29,530.00 | 29,357.08 | -0.91% | 123,646 |
| Jul 15, 2026 | 29,985.00 | 30,200.00 | 29,655.00 | 29,800.00 | 29,625.50 | 2.72% | 160,967 |
| Jul 14, 2026 | 29,560.00 | 29,560.00 | 28,500.00 | 29,010.00 | 28,840.12 | -1.19% | 41,497 |