Samsung Kodex Kospi Total Return ETF (KRX:359210)
South Korea · Delayed Price · Currency is KRW 36,645
+170 (0.47%)
At close: Sep 23, 2026
KRX:359210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 37,030.00 | 37,200.00 | 36,275.00 | 36,475.00 | 36,475.00 | 0.52% | 6,694 |
| Sep 21, 2026 | 35,840.00 | 36,445.00 | 35,840.00 | 36,285.00 | 36,285.00 | 1.75% | 14,583 |
| Sep 18, 2026 | 35,585.00 | 35,800.00 | 35,425.00 | 35,660.00 | 35,660.00 | 2.41% | 2,365 |
| Sep 17, 2026 | 35,010.00 | 35,205.00 | 34,780.00 | 34,820.00 | 34,820.00 | 0.29% | 1,515 |
| Sep 16, 2026 | 34,290.00 | 34,795.00 | 34,290.00 | 34,720.00 | 34,720.00 | 1.25% | 2,252 |
| Sep 15, 2026 | 34,540.00 | 34,790.00 | 34,180.00 | 34,290.00 | 34,290.00 | -1.04% | 1,472 |
| Sep 14, 2026 | 34,835.00 | 35,160.00 | 34,550.00 | 34,650.00 | 34,650.00 | -3.44% | 3,017 |
| Sep 11, 2026 | 35,400.00 | 36,000.00 | 35,350.00 | 35,885.00 | 35,885.00 | -1.77% | 2,176 |
| Sep 10, 2026 | 36,720.00 | 36,720.00 | 35,830.00 | 36,530.00 | 36,530.00 | -0.01% | 954 |
| Sep 9, 2026 | 36,180.00 | 36,835.00 | 36,180.00 | 36,535.00 | 36,535.00 | 1.05% | 7,127 |
| Sep 8, 2026 | 36,440.00 | 37,195.00 | 36,115.00 | 36,155.00 | 36,155.00 | -0.04% | 7,722 |
| Sep 7, 2026 | 35,680.00 | 36,205.00 | 35,645.00 | 36,170.00 | 36,170.00 | 4.51% | 9,679 |
| Sep 4, 2026 | 34,565.00 | 34,960.00 | 34,455.00 | 34,610.00 | 34,610.00 | 1.29% | 2,698 |
| Sep 3, 2026 | 34,360.00 | 34,655.00 | 33,400.00 | 34,170.00 | 34,170.00 | 0.25% | 1,892 |
| Sep 2, 2026 | 34,440.00 | 34,745.00 | 34,045.00 | 34,085.00 | 34,085.00 | -3.67% | 5,244 |
| Sep 1, 2026 | 34,990.00 | 35,575.00 | 34,915.00 | 35,385.00 | 35,385.00 | 0.74% | 5,583 |
| Aug 31, 2026 | 34,445.00 | 35,265.00 | 34,055.00 | 35,125.00 | 35,125.00 | -0.35% | 12,805 |
| Aug 28, 2026 | 35,590.00 | 35,805.00 | 35,210.00 | 35,250.00 | 35,250.00 | -1.61% | 1,532 |
| Aug 27, 2026 | 36,135.00 | 36,385.00 | 35,500.00 | 35,825.00 | 35,825.00 | 1.27% | 4,422 |
| Aug 26, 2026 | 35,070.00 | 35,745.00 | 34,855.00 | 35,375.00 | 35,375.00 | 1.23% | 16,116 |
| Aug 25, 2026 | 33,810.00 | 34,945.00 | 33,365.00 | 34,945.00 | 34,945.00 | 0.56% | 116,322 |
| Aug 24, 2026 | 35,840.00 | 35,840.00 | 34,560.00 | 34,750.00 | 34,750.00 | -2.82% | 5,452 |
| Aug 21, 2026 | 34,915.00 | 36,015.00 | 34,915.00 | 35,760.00 | 35,760.00 | 0.60% | 28,048 |
| Aug 20, 2026 | 34,765.00 | 35,785.00 | 34,150.00 | 35,545.00 | 35,545.00 | 6.39% | 65,112 |
| Aug 19, 2026 | 33,970.00 | 34,300.00 | 33,185.00 | 33,410.00 | 33,410.00 | -6.03% | 28,734 |
| Aug 18, 2026 | 36,810.00 | 37,385.00 | 35,205.00 | 35,555.00 | 35,555.00 | -1.63% | 14,345 |
| Aug 14, 2026 | 36,115.00 | 36,300.00 | 35,465.00 | 36,145.00 | 36,145.00 | 2.39% | 22,072 |
| Aug 13, 2026 | 35,290.00 | 35,675.00 | 34,965.00 | 35,300.00 | 35,300.00 | 3.44% | 72,162 |
| Aug 12, 2026 | 33,165.00 | 34,605.00 | 33,165.00 | 34,125.00 | 34,125.00 | 3.27% | 101,817 |
| Aug 11, 2026 | 32,600.00 | 33,200.00 | 32,245.00 | 33,045.00 | 33,045.00 | 1.29% | 8,110 |
| Aug 10, 2026 | 33,415.00 | 33,415.00 | 32,370.00 | 32,625.00 | 32,625.00 | 0.12% | 7,627 |
| Aug 7, 2026 | 32,865.00 | 33,280.00 | 31,890.00 | 32,585.00 | 32,585.00 | -0.70% | 36,833 |
| Aug 6, 2026 | 33,780.00 | 33,925.00 | 32,400.00 | 32,815.00 | 32,815.00 | -4.15% | 6,578 |
| Aug 5, 2026 | 34,255.00 | 34,540.00 | 34,000.00 | 34,235.00 | 34,235.00 | 4.06% | 120,453 |
| Aug 4, 2026 | 32,905.00 | 33,005.00 | 31,600.00 | 32,900.00 | 32,900.00 | 1.36% | 9,590 |
| Aug 3, 2026 | 33,340.00 | 33,340.00 | 32,280.00 | 32,460.00 | 32,460.00 | -5.91% | 122,105 |
| Jul 31, 2026 | 33,080.00 | 34,500.00 | 32,105.00 | 34,500.00 | 34,500.00 | 18.03% | 16,724 |
| Jul 30, 2026 | 28,960.00 | 31,015.00 | 28,800.00 | 29,230.00 | 29,230.00 | -0.83% | 143,137 |
| Jul 29, 2026 | 31,780.00 | 33,835.00 | 27,355.00 | 29,475.00 | 29,475.00 | -6.06% | 370,240 |
| Jul 28, 2026 | 33,235.00 | 33,285.00 | 31,110.00 | 31,375.00 | 31,375.00 | -10.75% | 202,108 |
| Jul 27, 2026 | 35,520.00 | 35,520.00 | 34,000.00 | 35,155.00 | 35,155.00 | 0.83% | 4,944 |
| Jul 24, 2026 | 36,380.00 | 36,380.00 | 34,515.00 | 34,865.00 | 34,865.00 | -4.73% | 14,092 |
| Jul 23, 2026 | 36,140.00 | 36,785.00 | 35,780.00 | 36,595.00 | 36,595.00 | 3.46% | 72,321 |
| Jul 22, 2026 | 36,535.00 | 37,075.00 | 35,245.00 | 35,370.00 | 35,370.00 | 1.10% | 8,912 |
| Jul 21, 2026 | 33,900.00 | 35,400.00 | 33,400.00 | 34,985.00 | 34,985.00 | 3.20% | 18,928 |
| Jul 20, 2026 | 33,745.00 | 35,270.00 | 33,595.00 | 33,900.00 | 33,900.00 | -4.24% | 27,611 |
| Jul 16, 2026 | 36,150.00 | 36,215.00 | 34,875.00 | 35,400.00 | 35,400.00 | -6.21% | 18,008 |
| Jul 15, 2026 | 37,640.00 | 38,410.00 | 37,335.00 | 37,745.00 | 37,745.00 | 6.43% | 145,550 |
| Jul 14, 2026 | 35,295.00 | 36,140.00 | 33,425.00 | 35,465.00 | 35,465.00 | 0.33% | 39,595 |
| Jul 13, 2026 | 38,725.00 | 38,960.00 | 35,180.00 | 35,350.00 | 35,350.00 | -9.13% | 108,442 |