Samsung Kodex 200 IT Total Return ETF (KRX:363580)
South Korea · Delayed Price · Currency is KRW 58,800
+795 (1.37%)
At close: Sep 23, 2026
KRX:363580 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 59,360.00 | 59,445.00 | 58,030.00 | 58,800.00 | - | 1.37% | 52,301 |
| Sep 22, 2026 | 59,255.00 | 59,600.00 | 57,665.00 | 58,005.00 | 58,005.00 | 1.46% | 59,237 |
| Sep 21, 2026 | 56,340.00 | 57,440.00 | 56,185.00 | 57,170.00 | 57,170.00 | 2.42% | 74,066 |
| Sep 18, 2026 | 55,350.00 | 56,070.00 | 55,000.00 | 55,820.00 | 55,820.00 | 4.03% | 66,706 |
| Sep 17, 2026 | 54,795.00 | 55,155.00 | 53,495.00 | 53,660.00 | 53,660.00 | -0.89% | 20,309 |
| Sep 16, 2026 | 52,780.00 | 54,225.00 | 52,575.00 | 54,140.00 | 54,140.00 | 2.32% | 25,439 |
| Sep 15, 2026 | 52,905.00 | 53,850.00 | 52,590.00 | 52,915.00 | 52,915.00 | -0.16% | 37,301 |
| Sep 14, 2026 | 53,660.00 | 54,185.00 | 52,970.00 | 53,000.00 | 53,000.00 | -5.16% | 53,446 |
| Sep 11, 2026 | 55,375.00 | 56,175.00 | 54,910.00 | 55,885.00 | 55,885.00 | -2.40% | 71,642 |
| Sep 10, 2026 | 57,320.00 | 57,930.00 | 55,950.00 | 57,260.00 | 57,260.00 | -0.46% | 32,756 |
| Sep 9, 2026 | 56,550.00 | 58,080.00 | 56,550.00 | 57,525.00 | 57,525.00 | 1.90% | 88,128 |
| Sep 8, 2026 | 57,375.00 | 58,840.00 | 56,360.00 | 56,450.00 | 56,450.00 | -1.15% | 79,463 |
| Sep 7, 2026 | 56,760.00 | 57,145.00 | 56,135.00 | 57,105.00 | 57,105.00 | 5.51% | 100,750 |
| Sep 4, 2026 | 53,195.00 | 54,780.00 | 53,050.00 | 54,125.00 | 54,125.00 | 3.49% | 107,575 |
| Sep 3, 2026 | 53,865.00 | 54,000.00 | 50,975.00 | 52,300.00 | 52,300.00 | -0.96% | 75,446 |
| Sep 2, 2026 | 53,535.00 | 54,400.00 | 52,805.00 | 52,805.00 | 52,805.00 | -4.49% | 47,507 |
| Sep 1, 2026 | 54,640.00 | 55,935.00 | 54,155.00 | 55,285.00 | 55,285.00 | 0.15% | 53,135 |
| Aug 31, 2026 | 53,045.00 | 55,445.00 | 52,090.00 | 55,200.00 | 55,200.00 | 0.74% | 57,208 |
| Aug 28, 2026 | 55,280.00 | 55,900.00 | 54,515.00 | 54,795.00 | 54,795.00 | -0.97% | 52,707 |
| Aug 27, 2026 | 56,035.00 | 56,375.00 | 54,425.00 | 55,330.00 | 55,330.00 | 2.08% | 99,397 |
| Aug 26, 2026 | 53,790.00 | 54,970.00 | 53,190.00 | 54,205.00 | 54,205.00 | 0.05% | 58,399 |
| Aug 25, 2026 | 52,180.00 | 54,180.00 | 50,550.00 | 54,180.00 | 54,180.00 | 0.44% | 62,435 |
| Aug 24, 2026 | 55,115.00 | 55,610.00 | 53,410.00 | 53,945.00 | 53,945.00 | -2.11% | 70,959 |
| Aug 21, 2026 | 54,080.00 | 55,667.00 | 54,000.00 | 55,105.00 | 55,105.00 | -0.98% | 98,585 |
| Aug 20, 2026 | 54,060.00 | 55,870.00 | 52,695.00 | 55,650.00 | 55,650.00 | 7.43% | 108,268 |
| Aug 19, 2026 | 51,945.00 | 53,500.00 | 50,545.00 | 51,800.00 | 51,800.00 | -6.99% | 148,912 |
| Aug 18, 2026 | 59,065.00 | 60,205.00 | 55,050.00 | 55,695.00 | 55,695.00 | -3.31% | 219,128 |
| Aug 14, 2026 | 57,785.00 | 57,950.00 | 56,050.00 | 57,600.00 | 57,600.00 | 3.98% | 133,047 |
| Aug 13, 2026 | 54,575.00 | 56,480.00 | 54,345.00 | 55,395.00 | 55,395.00 | 6.24% | 102,014 |
| Aug 12, 2026 | 49,720.00 | 52,940.00 | 49,720.00 | 52,140.00 | 52,140.00 | 6.13% | 121,387 |
| Aug 11, 2026 | 47,720.00 | 49,710.00 | 47,480.00 | 49,130.00 | 49,130.00 | 0.29% | 94,630 |
| Aug 10, 2026 | 48,880.00 | 50,170.00 | 48,215.00 | 48,990.00 | 48,990.00 | 1.01% | 68,606 |
| Aug 7, 2026 | 49,665.00 | 50,300.00 | 47,600.00 | 48,500.00 | 48,500.00 | -0.58% | 165,360 |
| Aug 6, 2026 | 51,745.00 | 51,800.00 | 48,595.00 | 48,785.00 | 48,785.00 | -8.26% | 128,690 |
| Aug 5, 2026 | 53,670.00 | 53,850.00 | 52,130.00 | 53,175.00 | 53,175.00 | 6.32% | 104,411 |
| Aug 4, 2026 | 51,125.00 | 51,125.00 | 47,085.00 | 50,015.00 | 50,015.00 | 2.18% | 391,624 |
| Aug 3, 2026 | 49,000.00 | 50,315.00 | 48,400.00 | 48,950.00 | 48,950.00 | -4.94% | 292,576 |
| Jul 31, 2026 | 48,865.00 | 51,495.00 | 47,050.00 | 51,495.00 | 51,495.00 | 26.46% | 245,415 |
| Jul 30, 2026 | 41,915.00 | 44,720.00 | 40,000.00 | 40,720.00 | 40,720.00 | -5.32% | 759,576 |
| Jul 29, 2026 | 46,950.00 | 48,160.00 | 38,990.00 | 43,010.00 | 43,010.00 | -6.62% | 1,009,752 |
| Jul 28, 2026 | 49,800.00 | 50,105.00 | 45,985.00 | 46,060.00 | 46,060.00 | -14.39% | 270,342 |
| Jul 27, 2026 | 54,680.00 | 54,870.00 | 51,500.00 | 53,805.00 | 53,805.00 | 0.88% | 166,396 |
| Jul 24, 2026 | 56,990.00 | 57,255.00 | 53,030.00 | 53,335.00 | 53,335.00 | -8.04% | 231,062 |
| Jul 23, 2026 | 57,510.00 | 58,450.00 | 56,070.00 | 58,000.00 | 58,000.00 | 3.80% | 155,674 |
| Jul 22, 2026 | 59,485.00 | 60,305.00 | 55,710.00 | 55,875.00 | 55,875.00 | 0.52% | 221,979 |
| Jul 21, 2026 | 53,240.00 | 56,170.00 | 52,330.00 | 55,585.00 | 55,585.00 | 4.39% | 205,610 |
| Jul 20, 2026 | 52,000.00 | 56,040.00 | 52,000.00 | 53,245.00 | 53,245.00 | -3.55% | 411,490 |
| Jul 16, 2026 | 57,520.00 | 57,585.00 | 52,950.00 | 55,205.00 | 55,205.00 | -10.01% | 404,023 |
| Jul 15, 2026 | 60,375.00 | 65,500.00 | 59,730.00 | 61,345.00 | 61,345.00 | 10.52% | 328,355 |
| Jul 14, 2026 | 54,525.00 | 56,505.00 | 51,100.00 | 55,505.00 | 55,505.00 | 1.45% | 639,848 |