SAMSUNG KODEX US Real Estate ETF(H) (KRX:352560)
South Korea · Delayed Price · Currency is KRW 11,890
+45 (0.38%)
At close: Sep 23, 2026
KRX:352560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,830.00 | 11,930.00 | 11,825.00 | 11,845.00 | 11,845.00 | 0.68% | 8,955 |
| Sep 21, 2026 | 11,855.00 | 11,860.00 | 11,750.00 | 11,765.00 | 11,765.00 | -0.76% | 34,911 |
| Sep 18, 2026 | 11,860.00 | 11,900.00 | 11,805.00 | 11,855.00 | 11,855.00 | -0.04% | 31,238 |
| Sep 17, 2026 | 11,720.00 | 11,940.00 | 11,720.00 | 11,860.00 | 11,860.00 | -0.04% | 22,677 |
| Sep 16, 2026 | 11,815.00 | 11,900.00 | 11,815.00 | 11,865.00 | 11,865.00 | -0.13% | 1,970 |
| Sep 15, 2026 | 11,885.00 | 11,945.00 | 11,880.00 | 11,880.00 | 11,880.00 | -0.54% | 1,251 |
| Sep 14, 2026 | 11,950.00 | 12,000.00 | 11,900.00 | 11,945.00 | 11,945.00 | -0.04% | 5,722 |
| Sep 11, 2026 | 12,010.00 | 12,010.00 | 11,870.00 | 11,950.00 | 11,950.00 | -0.42% | 4,092 |
| Sep 10, 2026 | 11,970.00 | 12,055.00 | 11,970.00 | 12,000.00 | 12,000.00 | -0.87% | 26,071 |
| Sep 9, 2026 | 12,120.00 | 12,175.00 | 11,700.00 | 12,105.00 | 12,105.00 | -0.08% | 107,721 |
| Sep 8, 2026 | 12,090.00 | 12,145.00 | 12,075.00 | 12,115.00 | 12,115.00 | -0.12% | 26,567 |
| Sep 7, 2026 | 12,115.00 | 12,180.00 | 12,080.00 | 12,130.00 | 12,130.00 | -0.78% | 9,926 |
| Sep 4, 2026 | 12,185.00 | 12,270.00 | 12,185.00 | 12,225.00 | 12,225.00 | 0.99% | 3,095 |
| Sep 3, 2026 | 12,125.00 | 12,125.00 | 12,045.00 | 12,105.00 | 12,105.00 | -0.21% | 11,395 |
| Sep 2, 2026 | 12,155.00 | 12,165.00 | 12,130.00 | 12,130.00 | 12,130.00 | -0.29% | 15,269 |
| Sep 1, 2026 | 12,225.00 | 12,300.00 | 12,145.00 | 12,165.00 | 12,165.00 | -0.45% | 19,811 |
| Aug 31, 2026 | 12,310.00 | 12,310.00 | 12,180.00 | 12,220.00 | 12,220.00 | -0.73% | 104,711 |
| Aug 28, 2026 | 12,380.00 | 12,455.00 | 12,145.00 | 12,310.00 | 12,310.00 | -1.79% | 106,112 |
| Aug 27, 2026 | 12,560.00 | 12,605.00 | 12,520.00 | 12,560.00 | 12,534.00 | - | 3,387 |
| Aug 26, 2026 | 12,585.00 | 12,600.00 | 12,545.00 | 12,560.00 | 12,534.00 | -0.20% | 7,868 |
| Aug 25, 2026 | 12,620.00 | 12,630.00 | 12,550.00 | 12,585.00 | 12,558.95 | 0.72% | 13,270 |
| Aug 24, 2026 | 12,425.00 | 12,545.00 | 12,425.00 | 12,495.00 | 12,469.13 | -1.03% | 7,012 |
| Aug 21, 2026 | 12,495.00 | 12,850.00 | 12,495.00 | 12,625.00 | 12,598.87 | 0.24% | 17,231 |
| Aug 20, 2026 | 12,480.00 | 12,620.00 | 12,480.00 | 12,595.00 | 12,568.93 | 0.92% | 2,589 |
| Aug 19, 2026 | 12,420.00 | 12,495.00 | 12,415.00 | 12,480.00 | 12,454.17 | 0.24% | 1,461 |
| Aug 18, 2026 | 12,595.00 | 12,595.00 | 12,440.00 | 12,450.00 | 12,424.23 | -1.19% | 19,357 |
| Aug 14, 2026 | 12,445.00 | 12,600.00 | 12,445.00 | 12,600.00 | 12,573.92 | 1.65% | 35,836 |
| Aug 13, 2026 | 12,395.00 | 12,400.00 | 12,265.00 | 12,395.00 | 12,369.34 | 1.02% | 35,105 |
| Aug 12, 2026 | 12,205.00 | 12,305.00 | 12,205.00 | 12,270.00 | 12,244.60 | -0.37% | 19,171 |
| Aug 11, 2026 | 12,260.00 | 12,355.00 | 12,200.00 | 12,315.00 | 12,289.51 | -1.16% | 63,216 |
| Aug 10, 2026 | 12,405.00 | 12,540.00 | 12,405.00 | 12,460.00 | 12,434.21 | -0.08% | 7,591 |
| Aug 7, 2026 | 12,490.00 | 12,555.00 | 12,355.00 | 12,470.00 | 12,444.19 | -0.91% | 9,125 |
| Aug 6, 2026 | 12,610.00 | 12,610.00 | 12,470.00 | 12,585.00 | 12,558.95 | -0.20% | 3,128 |
| Aug 5, 2026 | 12,580.00 | 12,620.00 | 12,470.00 | 12,610.00 | 12,583.90 | 0.12% | 8,664 |
| Aug 4, 2026 | 12,560.00 | 12,595.00 | 12,455.00 | 12,595.00 | 12,568.93 | 0.28% | 18,473 |
| Aug 3, 2026 | 12,510.00 | 12,625.00 | 12,100.00 | 12,560.00 | 12,534.00 | -1.14% | 190,738 |
| Jul 31, 2026 | 12,605.00 | 12,710.00 | 12,605.00 | 12,705.00 | 12,678.70 | -0.78% | 112,672 |
| Jul 30, 2026 | 12,855.00 | 12,890.00 | 12,795.00 | 12,805.00 | 12,778.49 | -0.16% | 142,542 |
| Jul 29, 2026 | 12,900.00 | 12,945.00 | 12,750.00 | 12,865.00 | 12,799.45 | -0.54% | 25,304 |
| Jul 28, 2026 | 12,950.00 | 12,995.00 | 12,745.00 | 12,935.00 | 12,869.09 | -0.08% | 71,144 |
| Jul 27, 2026 | 12,835.00 | 12,970.00 | 12,835.00 | 12,945.00 | 12,879.04 | 2.45% | 79,533 |
| Jul 24, 2026 | 12,720.00 | 12,720.00 | 12,550.00 | 12,635.00 | 12,570.62 | -0.16% | 12,349 |
| Jul 23, 2026 | 12,680.00 | 12,685.00 | 12,575.00 | 12,655.00 | 12,590.52 | -0.20% | 3,392 |
| Jul 22, 2026 | 12,755.00 | 12,755.00 | 12,615.00 | 12,680.00 | 12,615.39 | -0.59% | 30,271 |
| Jul 21, 2026 | 12,705.00 | 13,100.00 | 12,620.00 | 12,755.00 | 12,690.01 | 0.20% | 84,547 |
| Jul 20, 2026 | 12,500.00 | 12,745.00 | 12,500.00 | 12,730.00 | 12,665.14 | 2.17% | 7,961 |
| Jul 16, 2026 | 12,450.00 | 12,540.00 | 12,430.00 | 12,460.00 | 12,396.51 | -0.12% | 4,069 |
| Jul 15, 2026 | 12,455.00 | 12,485.00 | 12,435.00 | 12,475.00 | 12,411.44 | -0.04% | 12,017 |
| Jul 14, 2026 | 12,445.00 | 12,495.00 | 12,440.00 | 12,480.00 | 12,416.41 | 0.93% | 5,005 |
| Jul 13, 2026 | 12,285.00 | 12,455.00 | 12,285.00 | 12,365.00 | 12,302.00 | -0.04% | 3,376 |