SAMSUNG KODEX Japan REITs ETF(H) (KRX:352540)
South Korea · Delayed Price · Currency is KRW 10,965
+60 (0.55%)
At close: Sep 23, 2026
KRX:352540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,855.00 | 10,965.00 | 10,850.00 | 10,965.00 | - | 0.55% | 8,579 |
| Sep 22, 2026 | 10,910.00 | 10,955.00 | 10,900.00 | 10,905.00 | 10,905.00 | -0.18% | 9,584 |
| Sep 21, 2026 | 11,055.00 | 11,055.00 | 10,850.00 | 10,925.00 | 10,925.00 | -0.46% | 33,837 |
| Sep 18, 2026 | 11,025.00 | 11,090.00 | 10,955.00 | 10,975.00 | 10,975.00 | -0.50% | 34,671 |
| Sep 17, 2026 | 11,005.00 | 11,040.00 | 10,995.00 | 11,030.00 | 11,030.00 | -0.09% | 20,766 |
| Sep 16, 2026 | 10,980.00 | 11,090.00 | 10,980.00 | 11,040.00 | 11,040.00 | 0.18% | 3,284 |
| Sep 15, 2026 | 10,975.00 | 11,030.00 | 10,970.00 | 11,020.00 | 11,020.00 | -0.09% | 8,378 |
| Sep 14, 2026 | 11,020.00 | 11,070.00 | 11,005.00 | 11,030.00 | 11,030.00 | 0.09% | 3,910 |
| Sep 11, 2026 | 10,990.00 | 11,075.00 | 10,970.00 | 11,020.00 | 11,020.00 | -0.68% | 9,041 |
| Sep 10, 2026 | 11,125.00 | 11,125.00 | 11,045.00 | 11,095.00 | 11,095.00 | 0.23% | 5,006 |
| Sep 9, 2026 | 11,030.00 | 11,100.00 | 10,940.00 | 11,070.00 | 11,070.00 | -0.27% | 12,792 |
| Sep 8, 2026 | 11,130.00 | 11,130.00 | 11,035.00 | 11,100.00 | 11,100.00 | -0.27% | 4,344 |
| Sep 7, 2026 | 11,265.00 | 11,265.00 | 11,110.00 | 11,130.00 | 11,130.00 | -0.93% | 9,161 |
| Sep 4, 2026 | 11,280.00 | 11,280.00 | 11,180.00 | 11,235.00 | 11,235.00 | -0.04% | 9,135 |
| Sep 3, 2026 | 11,275.00 | 11,345.00 | 11,200.00 | 11,240.00 | 11,240.00 | -0.31% | 10,702 |
| Sep 2, 2026 | 11,425.00 | 11,425.00 | 11,195.00 | 11,275.00 | 11,275.00 | 0.67% | 6,880 |
| Sep 1, 2026 | 11,180.00 | 11,285.00 | 11,105.00 | 11,200.00 | 11,200.00 | 0.18% | 9,579 |
| Aug 31, 2026 | 11,225.00 | 11,280.00 | 11,135.00 | 11,180.00 | 11,180.00 | -0.40% | 6,990 |
| Aug 28, 2026 | 11,515.00 | 11,550.00 | 11,210.00 | 11,225.00 | 11,225.00 | -1.97% | 18,181 |
| Aug 27, 2026 | 11,435.00 | 11,525.00 | 11,430.00 | 11,515.00 | 11,450.00 | 0.22% | 5,901 |
| Aug 26, 2026 | 11,400.00 | 11,500.00 | 11,400.00 | 11,490.00 | 11,425.14 | 0.44% | 4,775 |
| Aug 25, 2026 | 11,420.00 | 11,465.00 | 11,405.00 | 11,440.00 | 11,375.42 | 0.18% | 6,926 |
| Aug 24, 2026 | 11,320.00 | 11,420.00 | 11,290.00 | 11,420.00 | 11,355.54 | 0.79% | 12,294 |
| Aug 21, 2026 | 11,400.00 | 11,440.00 | 11,300.00 | 11,330.00 | 11,266.04 | -0.61% | 10,041 |
| Aug 20, 2026 | 11,310.00 | 11,405.00 | 11,310.00 | 11,400.00 | 11,335.65 | 0.80% | 11,798 |
| Aug 19, 2026 | 11,355.00 | 11,410.00 | 11,275.00 | 11,310.00 | 11,246.16 | -0.22% | 10,119 |
| Aug 18, 2026 | 11,350.00 | 11,370.00 | 11,265.00 | 11,335.00 | 11,271.02 | -0.13% | 10,116 |
| Aug 14, 2026 | 11,360.00 | 11,370.00 | 11,260.00 | 11,350.00 | 11,285.93 | -0.18% | 8,126 |
| Aug 13, 2026 | 11,340.00 | 11,495.00 | 11,340.00 | 11,370.00 | 11,305.82 | 0.40% | 3,986 |
| Aug 12, 2026 | 11,355.00 | 11,470.00 | 11,240.00 | 11,325.00 | 11,261.07 | -0.26% | 7,501 |
| Aug 11, 2026 | 11,210.00 | 11,375.00 | 11,210.00 | 11,355.00 | 11,290.90 | - | 6,316 |
| Aug 10, 2026 | 11,500.00 | 11,500.00 | 11,230.00 | 11,355.00 | 11,290.90 | 0.09% | 8,734 |
| Aug 7, 2026 | 11,330.00 | 11,405.00 | 11,280.00 | 11,345.00 | 11,280.96 | 0.13% | 9,316 |
| Aug 6, 2026 | 11,490.00 | 11,490.00 | 11,260.00 | 11,330.00 | 11,266.04 | -0.04% | 6,547 |
| Aug 5, 2026 | 11,285.00 | 11,400.00 | 11,220.00 | 11,335.00 | 11,271.02 | -0.44% | 26,480 |
| Aug 4, 2026 | 11,460.00 | 11,570.00 | 11,165.00 | 11,385.00 | 11,320.73 | -0.65% | 9,334 |
| Aug 3, 2026 | 11,650.00 | 11,835.00 | 11,400.00 | 11,460.00 | 11,395.31 | -1.63% | 10,531 |
| Jul 31, 2026 | 11,725.00 | 11,830.00 | 11,585.00 | 11,650.00 | 11,584.24 | -1.48% | 24,788 |
| Jul 30, 2026 | 11,915.00 | 11,985.00 | 11,700.00 | 11,825.00 | 11,758.25 | -1.01% | 13,817 |
| Jul 29, 2026 | 11,770.00 | 12,010.00 | 11,770.00 | 12,010.00 | 11,878.57 | 1.44% | 47,493 |
| Jul 28, 2026 | 11,890.00 | 11,935.00 | 11,800.00 | 11,840.00 | 11,710.43 | -0.42% | 18,884 |
| Jul 27, 2026 | 11,740.00 | 11,890.00 | 11,720.00 | 11,890.00 | 11,759.88 | 1.28% | 25,050 |
| Jul 24, 2026 | 11,635.00 | 11,760.00 | 11,635.00 | 11,740.00 | 11,611.52 | 0.43% | 20,672 |
| Jul 23, 2026 | 11,770.00 | 11,800.00 | 11,690.00 | 11,690.00 | 11,562.07 | -0.68% | 14,761 |
| Jul 22, 2026 | 11,650.00 | 11,825.00 | 11,650.00 | 11,770.00 | 11,641.19 | - | 4,942 |
| Jul 21, 2026 | 11,430.00 | 11,790.00 | 11,430.00 | 11,770.00 | 11,641.19 | 1.95% | 28,648 |
| Jul 20, 2026 | 11,530.00 | 11,630.00 | 11,477.00 | 11,545.00 | 11,418.66 | -0.04% | 5,383 |
| Jul 16, 2026 | 11,685.00 | 11,720.00 | 11,530.00 | 11,550.00 | 11,423.60 | -1.24% | 8,536 |
| Jul 15, 2026 | 11,600.00 | 11,750.00 | 11,600.00 | 11,695.00 | 11,567.01 | 0.39% | 9,426 |
| Jul 14, 2026 | 11,510.00 | 11,670.00 | 11,510.00 | 11,650.00 | 11,522.51 | 0.91% | 12,813 |