Samsung Kodex Multi Factor ETF (KRX:337120)
South Korea · Delayed Price · Currency is KRW 35,595
+385 (1.09%)
At close: Sep 23, 2026
KRX:337120 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 35,975.00 | 35,975.00 | 35,210.00 | 35,210.00 | 35,210.00 | -0.09% | 109 |
| Sep 21, 2026 | 35,240.00 | 35,240.00 | 35,240.00 | 35,240.00 | 35,240.00 | 1.64% | 14 |
| Sep 18, 2026 | 34,520.00 | 34,670.00 | 34,520.00 | 34,670.00 | 34,670.00 | 2.97% | 12 |
| Sep 17, 2026 | 33,760.00 | 34,040.00 | 33,670.00 | 33,670.00 | 33,670.00 | -0.87% | 87 |
| Sep 16, 2026 | 33,370.00 | 33,965.00 | 33,370.00 | 33,965.00 | 33,965.00 | 2.46% | 133 |
| Sep 15, 2026 | 33,315.00 | 33,660.00 | 33,150.00 | 33,150.00 | 33,150.00 | -0.87% | 28 |
| Sep 14, 2026 | 33,645.00 | 34,000.00 | 33,440.00 | 33,440.00 | 33,440.00 | -3.56% | 160 |
| Sep 11, 2026 | 34,415.00 | 34,675.00 | 34,410.00 | 34,675.00 | 34,675.00 | -2.31% | 20 |
| Sep 10, 2026 | 35,130.00 | 35,495.00 | 34,820.00 | 35,495.00 | 35,495.00 | 0.27% | 145 |
| Sep 9, 2026 | 35,360.00 | 35,705.00 | 35,360.00 | 35,400.00 | 35,400.00 | 0.55% | 1,760 |
| Sep 8, 2026 | 35,600.00 | 35,900.00 | 35,060.00 | 35,205.00 | 35,205.00 | 0.30% | 401 |
| Sep 7, 2026 | 34,710.00 | 35,100.00 | 34,710.00 | 35,100.00 | 35,100.00 | 4.93% | 12 |
| Sep 4, 2026 | 33,450.00 | 33,450.00 | 33,450.00 | 33,450.00 | 33,450.00 | 0.74% | 1 |
| Sep 3, 2026 | 33,290.00 | 33,465.00 | 32,510.00 | 33,205.00 | 33,205.00 | 0.17% | 109 |
| Sep 2, 2026 | 33,395.00 | 33,505.00 | 33,150.00 | 33,150.00 | 33,150.00 | -3.48% | 15 |
| Sep 1, 2026 | 34,345.00 | 34,345.00 | 34,345.00 | 34,345.00 | 34,345.00 | -0.09% | 35 |
| Aug 31, 2026 | 33,350.00 | 34,375.00 | 33,170.00 | 34,375.00 | 34,375.00 | 0.31% | 6 |
| Aug 28, 2026 | 34,240.00 | 34,365.00 | 34,240.00 | 34,270.00 | 34,270.00 | -1.55% | 15 |
| Aug 27, 2026 | 34,825.00 | 34,825.00 | 34,795.00 | 34,810.00 | 34,810.00 | 1.81% | 6 |
| Aug 26, 2026 | 33,800.00 | 34,190.00 | 33,800.00 | 34,190.00 | 34,190.00 | 1.59% | 28 |
| Aug 25, 2026 | 32,930.00 | 33,655.00 | 32,675.00 | 33,655.00 | 33,655.00 | -0.10% | 6 |
| Aug 24, 2026 | 34,295.00 | 34,295.00 | 33,485.00 | 33,690.00 | 33,690.00 | -2.69% | 22 |
| Aug 21, 2026 | 34,015.00 | 34,845.00 | 34,015.00 | 34,620.00 | 34,620.00 | 0.95% | 101 |
| Aug 20, 2026 | 34,600.00 | 34,600.00 | 34,210.00 | 34,295.00 | 34,295.00 | 6.18% | 9 |
| Aug 19, 2026 | 32,890.00 | 33,115.00 | 32,300.00 | 32,300.00 | 32,300.00 | -5.91% | 23 |
| Aug 18, 2026 | 35,625.00 | 35,935.00 | 34,330.00 | 34,330.00 | 34,330.00 | -2.29% | 21 |
| Aug 14, 2026 | 34,485.00 | 35,135.00 | 34,485.00 | 35,135.00 | 35,135.00 | 2.14% | 91 |
| Aug 13, 2026 | 34,280.00 | 34,485.00 | 34,000.00 | 34,400.00 | 34,400.00 | 4.08% | 15 |
| Aug 12, 2026 | 32,255.00 | 33,050.00 | 32,255.00 | 33,050.00 | 33,050.00 | 3.41% | 72 |
| Aug 11, 2026 | 31,345.00 | 32,065.00 | 31,345.00 | 31,960.00 | 31,960.00 | 1.11% | 11 |
| Aug 10, 2026 | 31,445.00 | 31,705.00 | 31,445.00 | 31,610.00 | 31,610.00 | 0.67% | 342 |
| Aug 7, 2026 | 31,550.00 | 31,550.00 | 31,095.00 | 31,400.00 | 31,400.00 | -0.48% | 63 |
| Aug 6, 2026 | 32,000.00 | 32,000.00 | 31,550.00 | 31,550.00 | 31,550.00 | -5.54% | 46 |
| Aug 5, 2026 | 33,345.00 | 33,590.00 | 33,070.00 | 33,400.00 | 33,400.00 | 7.72% | 90 |
| Aug 4, 2026 | 31,450.00 | 31,450.00 | 31,005.00 | 31,005.00 | 31,005.00 | -1.40% | 5 |
| Aug 3, 2026 | 32,455.00 | 32,455.00 | 31,445.00 | 31,445.00 | 31,445.00 | -6.32% | 3,155 |
| Jul 31, 2026 | 32,850.00 | 33,565.00 | 32,180.00 | 33,565.00 | 33,565.00 | 18.98% | 701 |
| Jul 30, 2026 | 28,565.00 | 28,565.00 | 28,210.00 | 28,210.00 | 28,210.00 | -1.23% | 44 |
| Jul 29, 2026 | 30,835.00 | 31,340.00 | 27,520.00 | 28,645.00 | 28,562.00 | -6.51% | 113 |
| Jul 28, 2026 | 31,845.00 | 31,845.00 | 30,640.00 | 30,640.00 | 30,551.22 | -10.05% | 34 |
| Jul 27, 2026 | 34,100.00 | 34,240.00 | 33,525.00 | 34,065.00 | 33,966.30 | 0.09% | 4 |
| Jul 24, 2026 | 34,195.00 | 34,195.00 | 33,910.00 | 34,035.00 | 33,936.38 | -4.94% | 216 |
| Jul 23, 2026 | 35,620.00 | 35,805.00 | 35,620.00 | 35,805.00 | 35,701.25 | 3.72% | 2 |
| Jul 22, 2026 | 36,250.00 | 36,325.00 | 34,520.00 | 34,520.00 | 34,419.98 | 0.07% | 370 |
| Jul 21, 2026 | 33,165.00 | 34,495.00 | 33,000.00 | 34,495.00 | 34,395.05 | 4.01% | 7 |
| Jul 20, 2026 | 33,365.00 | 34,580.00 | 33,000.00 | 33,165.00 | 33,068.90 | -4.12% | 178 |
| Jul 16, 2026 | 35,055.00 | 35,055.00 | 34,505.00 | 34,590.00 | 34,489.77 | -6.35% | 34 |
| Jul 15, 2026 | 37,285.00 | 37,690.00 | 36,935.00 | 36,935.00 | 36,827.98 | 5.50% | 15 |
| Jul 14, 2026 | 34,595.00 | 35,215.00 | 33,000.00 | 35,010.00 | 34,908.56 | 1.20% | 53 |
| Jul 13, 2026 | 37,725.00 | 37,725.00 | 34,595.00 | 34,595.00 | 34,494.76 | -10.27% | 3,952 |