SAMSUNG KODEX US Real Estate ETF(H) (KRX:352560)
South Korea · Delayed Price · Currency is KRW 12,305
+60 (0.49%)
Last updated: Mar 5, 2026, 11:53 AM KST
KRX:352560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 12,250.00 | 12,320.00 | 12,240.00 | 12,245.00 | 12,245.00 | -0.33% | 131,726 |
| Mar 3, 2026 | 12,305.00 | 12,395.00 | 12,280.00 | 12,285.00 | 12,285.00 | 0.57% | 126,920 |
| Feb 27, 2026 | 12,210.00 | 12,235.00 | 12,180.00 | 12,215.00 | 12,215.00 | 0.53% | 61,124 |
| Feb 26, 2026 | 12,200.00 | 12,205.00 | 12,140.00 | 12,150.00 | 12,150.00 | -1.30% | 27,602 |
| Feb 25, 2026 | 12,300.00 | 12,315.00 | 12,245.00 | 12,310.00 | 12,277.00 | 0.45% | 10,764 |
| Feb 24, 2026 | 12,240.00 | 12,265.00 | 12,225.00 | 12,255.00 | 12,222.15 | 0.29% | 15,222 |
| Feb 23, 2026 | 12,190.00 | 12,220.00 | 12,190.00 | 12,220.00 | 12,187.24 | 0.70% | 30,501 |
| Feb 20, 2026 | 12,300.00 | 12,300.00 | 12,110.00 | 12,135.00 | 12,102.47 | -0.29% | 16,969 |
| Feb 19, 2026 | 12,110.00 | 12,195.00 | 12,110.00 | 12,170.00 | 12,137.38 | 1.25% | 21,831 |
| Feb 13, 2026 | 12,020.00 | 12,060.00 | 12,010.00 | 12,020.00 | 11,987.78 | -0.54% | 36,449 |
| Feb 12, 2026 | 12,085.00 | 12,085.00 | 12,040.00 | 12,085.00 | 12,052.60 | -0.45% | 22,917 |
| Feb 11, 2026 | 12,115.00 | 12,140.00 | 12,115.00 | 12,140.00 | 12,107.46 | 1.55% | 33,968 |
| Feb 10, 2026 | 11,960.00 | 11,960.00 | 11,880.00 | 11,955.00 | 11,922.95 | 0.29% | 37,152 |
| Feb 9, 2026 | 11,870.00 | 11,925.00 | 11,865.00 | 11,920.00 | 11,888.05 | 1.79% | 28,322 |
| Feb 6, 2026 | 11,710.00 | 11,710.00 | 11,650.00 | 11,710.00 | 11,678.61 | -0.09% | 20,484 |
| Feb 5, 2026 | 11,700.00 | 11,775.00 | 11,700.00 | 11,720.00 | 11,688.58 | 0.99% | 69,725 |
| Feb 4, 2026 | 11,540.00 | 11,605.00 | 11,540.00 | 11,605.00 | 11,573.89 | -0.13% | 13,360 |
| Feb 3, 2026 | 11,725.00 | 11,725.00 | 11,610.00 | 11,620.00 | 11,588.85 | -0.39% | 21,573 |
| Feb 2, 2026 | 11,750.00 | 11,750.00 | 11,610.00 | 11,665.00 | 11,633.73 | -0.30% | 40,550 |
| Jan 30, 2026 | 11,680.00 | 11,845.00 | 11,660.00 | 11,700.00 | 11,668.64 | 0.78% | 81,186 |
| Jan 29, 2026 | 11,550.00 | 11,610.00 | 11,525.00 | 11,610.00 | 11,578.88 | -0.94% | 39,147 |
| Jan 28, 2026 | 11,775.00 | 11,775.00 | 11,710.00 | 11,720.00 | 11,655.67 | -0.04% | 13,051 |
| Jan 27, 2026 | 11,665.00 | 11,730.00 | 11,665.00 | 11,725.00 | 11,660.64 | -0.21% | 12,997 |
| Jan 26, 2026 | 11,730.00 | 11,770.00 | 11,705.00 | 11,750.00 | 11,685.51 | 0.13% | 39,435 |
| Jan 23, 2026 | 11,835.00 | 11,835.00 | 11,730.00 | 11,735.00 | 11,670.59 | -0.80% | 14,836 |
| Jan 22, 2026 | 11,725.00 | 11,870.00 | 11,725.00 | 11,830.00 | 11,765.07 | - | 25,757 |
| Jan 21, 2026 | 11,915.00 | 11,915.00 | 11,790.00 | 11,830.00 | 11,765.07 | -1.42% | 27,945 |
| Jan 20, 2026 | 12,000.00 | 12,010.00 | 12,000.00 | 12,000.00 | 11,934.13 | 0.63% | 30,550 |
| Jan 19, 2026 | 11,950.00 | 12,000.00 | 11,925.00 | 11,925.00 | 11,859.54 | 0.17% | 40,657 |
| Jan 16, 2026 | 11,875.00 | 11,915.00 | 11,875.00 | 11,905.00 | 11,839.65 | 0.76% | 123,048 |
| Jan 15, 2026 | 11,765.00 | 11,845.00 | 11,765.00 | 11,815.00 | 11,750.15 | 1.46% | 95,478 |
| Jan 14, 2026 | 11,660.00 | 11,690.00 | 11,645.00 | 11,645.00 | 11,581.08 | 0.52% | 14,252 |
| Jan 13, 2026 | 11,605.00 | 11,605.00 | 11,575.00 | 11,585.00 | 11,521.41 | 0.43% | 17,881 |
| Jan 12, 2026 | 11,555.00 | 11,580.00 | 11,510.00 | 11,535.00 | 11,471.69 | -0.13% | 44,789 |
| Jan 9, 2026 | 11,555.00 | 11,580.00 | 11,545.00 | 11,550.00 | 11,486.60 | 0.96% | 28,001 |
| Jan 8, 2026 | 11,645.00 | 11,645.00 | 11,440.00 | 11,440.00 | 11,377.21 | -1.34% | 46,642 |
| Jan 7, 2026 | 11,565.00 | 11,610.00 | 11,565.00 | 11,595.00 | 11,531.36 | 0.56% | 17,596 |
| Jan 6, 2026 | 11,510.00 | 11,535.00 | 11,485.00 | 11,530.00 | 11,466.71 | 0.22% | 9,780 |
| Jan 5, 2026 | 11,485.00 | 11,505.00 | 11,475.00 | 11,505.00 | 11,441.85 | 0.17% | 20,497 |
| Jan 2, 2026 | 11,540.00 | 11,540.00 | 11,465.00 | 11,485.00 | 11,421.96 | -0.65% | 19,509 |
| Dec 30, 2025 | 11,560.00 | 11,590.00 | 11,550.00 | 11,560.00 | 11,496.55 | 0.04% | 12,077 |
| Dec 29, 2025 | 11,560.00 | 11,560.00 | 11,540.00 | 11,555.00 | 11,491.58 | -0.22% | 10,921 |
| Dec 26, 2025 | 11,570.00 | 11,590.00 | 11,570.00 | 11,580.00 | 11,483.62 | 0.56% | 9,701 |
| Dec 24, 2025 | 11,520.00 | 11,520.00 | 11,480.00 | 11,515.00 | 11,419.16 | -0.13% | 15,571 |
| Dec 23, 2025 | 11,505.00 | 11,530.00 | 11,505.00 | 11,530.00 | 11,434.04 | 0.57% | 33,913 |
| Dec 22, 2025 | 11,505.00 | 11,505.00 | 11,445.00 | 11,465.00 | 11,369.58 | -0.91% | 20,700 |
| Dec 19, 2025 | 11,570.00 | 11,582.00 | 11,495.00 | 11,570.00 | 11,473.70 | - | 8,220 |
| Dec 18, 2025 | 11,600.00 | 11,625.00 | 11,560.00 | 11,570.00 | 11,473.70 | 0.52% | 8,392 |
| Dec 17, 2025 | 11,565.00 | 11,565.00 | 11,485.00 | 11,510.00 | 11,414.20 | -0.52% | 18,188 |
| Dec 16, 2025 | 11,620.00 | 11,620.00 | 11,555.00 | 11,570.00 | 11,473.70 | -0.34% | 13,009 |