Samsung Kodex 200 ESG ETF (KRX:337160)
South Korea · Delayed Price · Currency is KRW 49,655
+505 (1.03%)
Sep 23, 2026, 3:30 PM KST
KRX:337160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 49,995.00 | 50,180.00 | 49,070.00 | 49,655.00 | 49,655.00 | 1.03% | 5,662 |
| Sep 22, 2026 | 50,065.00 | 50,250.00 | 48,810.00 | 49,150.00 | 49,150.00 | 0.17% | 10,951 |
| Sep 21, 2026 | 48,405.00 | 49,155.00 | 48,405.00 | 49,065.00 | 49,065.00 | 1.97% | 6,666 |
| Sep 18, 2026 | 47,910.00 | 48,130.00 | 47,510.00 | 48,115.00 | 48,115.00 | 2.78% | 5,480 |
| Sep 17, 2026 | 47,120.00 | 47,410.00 | 46,635.00 | 46,815.00 | 46,815.00 | -0.20% | 6,707 |
| Sep 16, 2026 | 45,865.00 | 46,910.00 | 45,865.00 | 46,910.00 | 46,910.00 | 1.56% | 7,457 |
| Sep 15, 2026 | 46,390.00 | 46,760.00 | 45,885.00 | 46,190.00 | 46,190.00 | -1.06% | 3,544 |
| Sep 14, 2026 | 46,735.00 | 47,115.00 | 46,250.00 | 46,685.00 | 46,685.00 | -3.24% | 5,288 |
| Sep 11, 2026 | 47,545.00 | 48,390.00 | 47,520.00 | 48,250.00 | 48,250.00 | -2.37% | 7,909 |
| Sep 10, 2026 | 49,200.00 | 49,420.00 | 48,100.00 | 49,420.00 | 49,420.00 | 0.38% | 7,003 |
| Sep 9, 2026 | 48,665.00 | 49,615.00 | 48,635.00 | 49,235.00 | 49,235.00 | 1.23% | 11,084 |
| Sep 8, 2026 | 49,195.00 | 50,100.00 | 48,485.00 | 48,635.00 | 48,635.00 | -0.62% | 18,588 |
| Sep 7, 2026 | 48,170.00 | 48,940.00 | 47,890.00 | 48,940.00 | 48,940.00 | 4.88% | 12,920 |
| Sep 4, 2026 | 46,480.00 | 46,950.00 | 46,125.00 | 46,665.00 | 46,665.00 | 1.46% | 3,996 |
| Sep 3, 2026 | 46,365.00 | 46,535.00 | 44,785.00 | 45,995.00 | 45,995.00 | 0.49% | 5,407 |
| Sep 2, 2026 | 46,205.00 | 46,645.00 | 45,710.00 | 45,770.00 | 45,770.00 | -4.02% | 4,246 |
| Sep 1, 2026 | 47,060.00 | 47,815.00 | 46,800.00 | 47,685.00 | 47,685.00 | 0.42% | 19,160 |
| Aug 31, 2026 | 45,945.00 | 47,485.00 | 45,450.00 | 47,485.00 | 47,485.00 | 0.74% | 8,424 |
| Aug 28, 2026 | 47,385.00 | 48,005.00 | 45,852.00 | 47,135.00 | 47,135.00 | -1.80% | 2,863 |
| Aug 27, 2026 | 48,480.00 | 48,825.00 | 47,510.00 | 48,000.00 | 48,000.00 | 1.04% | 8,468 |
| Aug 26, 2026 | 46,980.00 | 47,915.00 | 46,690.00 | 47,505.00 | 47,505.00 | 0.89% | 7,806 |
| Aug 25, 2026 | 45,590.00 | 47,085.00 | 44,965.00 | 47,085.00 | 47,085.00 | 0.49% | 9,654 |
| Aug 24, 2026 | 48,365.00 | 48,365.00 | 46,370.00 | 46,855.00 | 46,855.00 | -3.62% | 5,231 |
| Aug 21, 2026 | 47,215.00 | 48,640.00 | 47,095.00 | 48,615.00 | 48,615.00 | 1.41% | 23,354 |
| Aug 20, 2026 | 46,295.00 | 48,125.00 | 45,805.00 | 47,940.00 | 47,940.00 | 6.36% | 21,947 |
| Aug 19, 2026 | 45,405.00 | 45,810.00 | 44,375.00 | 45,075.00 | 45,075.00 | -6.27% | 34,372 |
| Aug 18, 2026 | 49,495.00 | 50,400.00 | 47,330.00 | 48,090.00 | 48,090.00 | -1.50% | 40,816 |
| Aug 14, 2026 | 48,445.00 | 48,850.00 | 47,660.00 | 48,820.00 | 48,820.00 | 2.60% | 20,620 |
| Aug 13, 2026 | 46,800.00 | 47,950.00 | 46,800.00 | 47,585.00 | 47,585.00 | 4.36% | 17,732 |
| Aug 12, 2026 | 44,570.00 | 46,185.00 | 44,290.00 | 45,595.00 | 45,595.00 | 4.29% | 10,835 |
| Aug 11, 2026 | 43,065.00 | 44,285.00 | 42,640.00 | 43,720.00 | 43,720.00 | 0.61% | 8,045 |
| Aug 10, 2026 | 43,365.00 | 44,180.00 | 42,890.00 | 43,455.00 | 43,455.00 | 0.86% | 13,224 |
| Aug 7, 2026 | 43,915.00 | 44,500.00 | 42,750.00 | 43,085.00 | 43,085.00 | -0.85% | 29,259 |
| Aug 6, 2026 | 45,050.00 | 45,415.00 | 43,390.00 | 43,455.00 | 43,455.00 | -6.01% | 23,566 |
| Aug 5, 2026 | 46,190.00 | 46,680.00 | 45,695.00 | 46,235.00 | 46,235.00 | 3.96% | 14,374 |
| Aug 4, 2026 | 44,335.00 | 44,770.00 | 42,400.00 | 44,475.00 | 44,475.00 | 1.23% | 33,469 |
| Aug 3, 2026 | 44,950.00 | 44,950.00 | 43,435.00 | 43,935.00 | 43,935.00 | -5.82% | 16,439 |
| Jul 31, 2026 | 44,800.00 | 46,780.00 | 43,400.00 | 46,650.00 | 46,650.00 | 19.68% | 79,158 |
| Jul 30, 2026 | 39,025.00 | 41,710.00 | 38,525.00 | 38,980.00 | 38,980.00 | -1.54% | 116,047 |
| Jul 29, 2026 | 42,325.00 | 43,685.00 | 36,365.00 | 39,670.00 | 39,590.00 | -5.89% | 105,602 |
| Jul 28, 2026 | 44,640.00 | 44,970.00 | 41,765.00 | 42,155.00 | 42,069.99 | -11.37% | 317,222 |
| Jul 27, 2026 | 47,720.00 | 47,730.00 | 45,915.00 | 47,565.00 | 47,469.08 | 1.39% | 26,696 |
| Jul 24, 2026 | 49,310.00 | 49,310.00 | 46,480.00 | 46,915.00 | 46,820.39 | -6.38% | 80,826 |
| Jul 23, 2026 | 49,330.00 | 50,110.00 | 48,510.00 | 50,110.00 | 50,008.95 | 4.50% | 11,807 |
| Jul 22, 2026 | 48,755.00 | 50,650.00 | 47,880.00 | 47,950.00 | 47,853.30 | 0.46% | 41,461 |
| Jul 21, 2026 | 45,700.00 | 48,140.00 | 45,225.00 | 47,730.00 | 47,633.75 | 3.91% | 28,298 |
| Jul 20, 2026 | 45,650.00 | 47,890.00 | 45,500.00 | 45,935.00 | 45,842.37 | -4.35% | 40,926 |
| Jul 16, 2026 | 49,095.00 | 49,230.00 | 47,200.00 | 48,025.00 | 47,928.15 | -6.96% | 68,396 |
| Jul 15, 2026 | 51,340.00 | 52,505.00 | 50,795.00 | 51,615.00 | 51,510.91 | 6.52% | 54,241 |
| Jul 14, 2026 | 47,450.00 | 49,105.00 | 44,935.00 | 48,455.00 | 48,357.28 | 2.12% | 160,912 |