Samsung Kodex 200Extop ETF (KRX:337150)
South Korea · Delayed Price · Currency is KRW 24,995
-215 (-0.85%)
At close: Sep 23, 2026
KRX:337150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25,490.00 | 25,490.00 | 25,205.00 | 25,210.00 | 25,210.00 | 0.68% | 244 |
| Sep 21, 2026 | 25,040.00 | 25,165.00 | 25,025.00 | 25,040.00 | 25,040.00 | -0.24% | 98 |
| Sep 18, 2026 | 25,075.00 | 25,100.00 | 25,000.00 | 25,100.00 | 25,100.00 | 0.84% | 117 |
| Sep 17, 2026 | 25,090.00 | 25,095.00 | 24,890.00 | 24,890.00 | 24,890.00 | 0.73% | 14 |
| Sep 16, 2026 | 24,720.00 | 24,795.00 | 24,680.00 | 24,710.00 | 24,710.00 | -0.04% | 129 |
| Sep 15, 2026 | 25,010.00 | 25,085.00 | 24,720.00 | 24,720.00 | 24,720.00 | -1.92% | 60 |
| Sep 14, 2026 | 25,145.00 | 25,385.00 | 24,980.00 | 25,205.00 | 25,205.00 | -0.92% | 541 |
| Sep 11, 2026 | 25,400.00 | 25,495.00 | 25,400.00 | 25,440.00 | 25,440.00 | -1.05% | 14 |
| Sep 10, 2026 | 25,565.00 | 25,710.00 | 25,270.00 | 25,710.00 | 25,710.00 | -0.27% | 33 |
| Sep 9, 2026 | 25,760.00 | 25,780.00 | 25,615.00 | 25,780.00 | 25,780.00 | 1.08% | 247 |
| Sep 8, 2026 | 26,055.00 | 26,060.00 | 25,505.00 | 25,505.00 | 25,505.00 | -1.45% | 600 |
| Sep 7, 2026 | 25,745.00 | 25,890.00 | 25,585.00 | 25,880.00 | 25,880.00 | 2.76% | 338 |
| Sep 4, 2026 | 25,215.00 | 25,240.00 | 25,095.00 | 25,185.00 | 25,185.00 | 0.04% | 1,945 |
| Sep 3, 2026 | 24,965.00 | 25,180.00 | 24,880.00 | 25,175.00 | 25,175.00 | 2.01% | 13 |
| Sep 2, 2026 | 25,275.00 | 25,275.00 | 24,680.00 | 24,680.00 | 24,680.00 | -4.56% | 19 |
| Sep 1, 2026 | 25,680.00 | 25,860.00 | 25,425.00 | 25,860.00 | 25,860.00 | 0.35% | 2,970 |
| Aug 31, 2026 | 25,455.00 | 25,790.00 | 25,385.00 | 25,770.00 | 25,770.00 | - | 257 |
| Aug 28, 2026 | 25,705.00 | 25,770.00 | 25,645.00 | 25,770.00 | 25,770.00 | 0.06% | 875 |
| Aug 27, 2026 | 25,775.00 | 25,800.00 | 25,750.00 | 25,755.00 | 25,755.00 | 0.57% | 199 |
| Aug 26, 2026 | 25,300.00 | 25,635.00 | 25,295.00 | 25,610.00 | 25,610.00 | 1.43% | 160 |
| Aug 25, 2026 | 24,450.00 | 25,280.00 | 24,450.00 | 25,250.00 | 25,250.00 | 1.49% | 260 |
| Aug 24, 2026 | 24,935.00 | 25,110.00 | 24,880.00 | 24,880.00 | 24,880.00 | -0.05% | 198 |
| Aug 21, 2026 | 24,780.00 | 24,950.00 | 24,640.00 | 24,892.00 | 24,892.00 | -0.95% | 102 |
| Aug 20, 2026 | 25,170.00 | 25,465.00 | 25,130.00 | 25,130.00 | 25,130.00 | 0.92% | 124 |
| Aug 19, 2026 | 25,075.00 | 25,320.00 | 24,525.00 | 24,900.00 | 24,900.00 | -4.03% | 264 |
| Aug 18, 2026 | 26,475.00 | 26,625.00 | 25,530.00 | 25,945.00 | 25,945.00 | -1.89% | 1,542 |
| Aug 14, 2026 | 26,120.00 | 26,445.00 | 26,035.00 | 26,445.00 | 26,445.00 | 2.88% | 847 |
| Aug 13, 2026 | 26,070.00 | 26,070.00 | 25,705.00 | 25,705.00 | 25,705.00 | 1.22% | 1,353 |
| Aug 12, 2026 | 25,315.00 | 25,535.00 | 25,285.00 | 25,395.00 | 25,395.00 | 1.60% | 193 |
| Aug 11, 2026 | 24,730.00 | 25,180.00 | 24,730.00 | 24,995.00 | 24,995.00 | -0.26% | 483 |
| Aug 10, 2026 | 25,200.00 | 25,200.00 | 24,915.00 | 25,060.00 | 25,060.00 | 0.64% | 686 |
| Aug 7, 2026 | 24,620.00 | 24,900.00 | 24,480.00 | 24,900.00 | 24,900.00 | 0.99% | 1,327 |
| Aug 6, 2026 | 24,940.00 | 24,940.00 | 24,330.00 | 24,655.00 | 24,655.00 | -1.75% | 154 |
| Aug 5, 2026 | 24,730.00 | 25,095.00 | 24,730.00 | 25,095.00 | 25,095.00 | 3.63% | 382 |
| Aug 4, 2026 | 23,710.00 | 24,215.00 | 23,540.00 | 24,215.00 | 24,215.00 | 4.31% | 987 |
| Aug 3, 2026 | 23,615.00 | 23,740.00 | 23,210.00 | 23,215.00 | 23,215.00 | -1.74% | 402 |
| Jul 31, 2026 | 22,625.00 | 23,625.00 | 22,610.00 | 23,625.00 | 23,625.00 | 9.12% | 3,242 |
| Jul 30, 2026 | 21,700.00 | 22,825.00 | 21,650.00 | 21,650.00 | 21,650.00 | -0.21% | 511 |
| Jul 29, 2026 | 23,035.00 | 23,150.00 | 20,900.00 | 21,775.00 | 21,696.00 | -4.56% | 796 |
| Jul 28, 2026 | 23,995.00 | 23,995.00 | 22,805.00 | 22,815.00 | 22,732.23 | -8.04% | 196 |
| Jul 27, 2026 | 25,420.00 | 25,420.00 | 24,430.00 | 24,810.00 | 24,719.99 | -0.10% | 188 |
| Jul 24, 2026 | 25,725.00 | 25,725.00 | 24,755.00 | 24,835.00 | 24,744.90 | -3.25% | 186 |
| Jul 23, 2026 | 25,070.00 | 25,670.00 | 25,070.00 | 25,670.00 | 25,576.87 | 3.32% | 105 |
| Jul 22, 2026 | 25,620.00 | 25,620.00 | 24,840.00 | 24,845.00 | 24,754.86 | 1.43% | 617 |
| Jul 21, 2026 | 23,600.00 | 24,510.00 | 23,600.00 | 24,495.00 | 24,406.13 | 2.25% | 78 |
| Jul 20, 2026 | 24,545.00 | 24,585.00 | 23,955.00 | 23,955.00 | 23,868.09 | -5.33% | 728 |
| Jul 16, 2026 | 25,490.00 | 25,490.00 | 24,665.00 | 25,305.00 | 25,213.19 | -1.98% | 4,449 |
| Jul 15, 2026 | 25,810.00 | 25,960.00 | 25,580.00 | 25,815.00 | 25,721.34 | 5.71% | 174 |
| Jul 14, 2026 | 24,690.00 | 24,825.00 | 24,340.00 | 24,420.00 | 24,331.40 | -2.90% | 1,348 |
| Jul 13, 2026 | 26,390.00 | 26,505.00 | 24,910.00 | 25,150.00 | 25,058.76 | -4.72% | 267 |