Samsung Kodex Fn K-New Deal Digital Plus ETF (KRX:368680)
South Korea · Delayed Price · Currency is KRW 7,935.00
+140.00 (1.80%)
Last updated: Aug 5, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 7,775.00 | 7,840.00 | 7,775.00 | 7,795.00 | 7,795.00 | 1.56% | 632 |
| Aug 1, 2025 | 7,840.00 | 7,840.00 | 7,675.00 | 7,675.00 | 7,675.00 | -4.18% | 3,536 |
| Jul 31, 2025 | 8,155.00 | 8,185.00 | 7,965.00 | 8,010.00 | 8,010.00 | -1.29% | 566 |
| Jul 30, 2025 | 8,060.00 | 8,140.00 | 8,060.00 | 8,115.00 | 8,115.00 | 0.68% | 408 |
| Jul 29, 2025 | 8,060.00 | 8,070.00 | 7,940.00 | 8,060.00 | 8,060.00 | -0.12% | 2,203 |
| Jul 28, 2025 | 8,135.00 | 8,145.00 | 8,070.00 | 8,070.00 | 8,070.00 | -0.12% | 2,604 |
| Jul 25, 2025 | 8,030.00 | 8,090.00 | 8,025.00 | 8,080.00 | 8,080.00 | 0.12% | 6,970 |
| Jul 24, 2025 | 8,085.00 | 8,190.00 | 8,050.00 | 8,070.00 | 8,070.00 | -0.06% | 3,126 |
| Jul 23, 2025 | 8,095.00 | 8,120.00 | 7,975.00 | 8,075.00 | 8,075.00 | 0.25% | 1,351 |
| Jul 22, 2025 | 8,120.00 | 8,155.00 | 8,000.00 | 8,055.00 | 8,055.00 | -0.25% | 3,442 |
| Jul 21, 2025 | 8,025.00 | 8,105.00 | 8,025.00 | 8,075.00 | 8,075.00 | 0.62% | 4,334 |
| Jul 18, 2025 | 8,040.00 | 8,060.00 | 7,975.00 | 8,025.00 | 8,025.00 | 0.38% | 8,426 |
| Jul 17, 2025 | 7,925.00 | 8,010.00 | 7,900.00 | 7,995.00 | 7,995.00 | 1.46% | 1,547 |
| Jul 16, 2025 | 7,940.00 | 7,940.00 | 7,865.00 | 7,880.00 | 7,880.00 | -0.76% | 2,348 |
| Jul 15, 2025 | 7,920.00 | 7,975.00 | 7,900.00 | 7,940.00 | 7,940.00 | 0.25% | 3,712 |
| Jul 14, 2025 | 8,005.00 | 8,005.00 | 7,875.00 | 7,920.00 | 7,920.00 | -1.06% | 6,716 |
| Jul 11, 2025 | 8,040.00 | 8,115.00 | 7,970.00 | 8,005.00 | 8,005.00 | -0.19% | 15,960 |
| Jul 10, 2025 | 7,855.00 | 8,055.00 | 7,855.00 | 8,020.00 | 8,020.00 | 2.49% | 9,290 |
| Jul 9, 2025 | 7,820.00 | 7,860.00 | 7,780.00 | 7,825.00 | 7,825.00 | - | 3,930 |
| Jul 8, 2025 | 7,880.00 | 7,900.00 | 7,795.00 | 7,825.00 | 7,825.00 | -0.70% | 2,870 |
| Jul 7, 2025 | 7,795.00 | 7,935.00 | 7,750.00 | 7,880.00 | 7,880.00 | 1.09% | 3,716 |
| Jul 4, 2025 | 7,775.00 | 7,870.00 | 7,775.00 | 7,795.00 | 7,795.00 | -0.57% | 3,065 |
| Jul 3, 2025 | 7,620.00 | 7,870.00 | 7,620.00 | 7,840.00 | 7,840.00 | 3.29% | 5,639 |
| Jul 2, 2025 | 7,545.00 | 7,605.00 | 7,530.00 | 7,590.00 | 7,590.00 | 0.66% | 390 |
| Jul 1, 2025 | 7,490.00 | 7,600.00 | 7,480.00 | 7,540.00 | 7,540.00 | 1.14% | 8,093 |
| Jun 30, 2025 | 7,425.00 | 7,480.00 | 7,400.00 | 7,455.00 | 7,455.00 | 1.77% | 3,113 |
| Jun 27, 2025 | 7,445.00 | 7,465.00 | 7,290.00 | 7,325.00 | 7,325.00 | -1.55% | 3,043 |
| Jun 26, 2025 | 7,630.00 | 7,630.00 | 7,375.00 | 7,440.00 | 7,440.00 | -2.87% | 6,947 |
| Jun 25, 2025 | 7,680.00 | 7,682.00 | 7,560.00 | 7,660.00 | 7,660.00 | -0.52% | 976 |
| Jun 24, 2025 | 7,590.00 | 7,715.00 | 7,590.00 | 7,700.00 | 7,700.00 | 2.19% | 3,980 |
| Jun 23, 2025 | 7,565.00 | 7,567.00 | 7,435.00 | 7,535.00 | 7,535.00 | -0.40% | 2,959 |
| Jun 20, 2025 | 7,365.00 | 7,582.00 | 7,365.00 | 7,565.00 | 7,565.00 | 2.93% | 5,875 |
| Jun 19, 2025 | 7,360.00 | 7,410.00 | 7,325.00 | 7,350.00 | 7,350.00 | 0.89% | 2,794 |
| Jun 18, 2025 | 7,135.00 | 7,285.00 | 7,135.00 | 7,285.00 | 7,285.00 | 2.82% | 3,649 |
| Jun 17, 2025 | 7,100.00 | 7,175.00 | 7,045.00 | 7,085.00 | 7,085.00 | - | 3,375 |
| Jun 16, 2025 | 7,060.00 | 7,115.00 | 7,000.00 | 7,085.00 | 7,085.00 | 0.64% | 1,814 |
| Jun 13, 2025 | 7,180.00 | 7,205.00 | 6,995.00 | 7,040.00 | 7,040.00 | -1.33% | 1,517 |
| Jun 12, 2025 | 7,125.00 | 7,195.00 | 7,115.00 | 7,135.00 | 7,135.00 | 0.04% | 1,295 |
| Jun 11, 2025 | 7,110.00 | 7,145.00 | 7,095.00 | 7,132.00 | 7,132.00 | 1.45% | 654 |
| Jun 10, 2025 | 7,100.00 | 7,100.00 | 6,985.00 | 7,030.00 | 7,030.00 | 0.43% | 737 |
| Jun 9, 2025 | 6,845.00 | 7,000.00 | 6,835.00 | 7,000.00 | 7,000.00 | 2.41% | 2,460 |
| Jun 5, 2025 | 6,750.00 | 6,890.00 | 6,750.00 | 6,835.00 | 6,835.00 | 1.48% | 4,436 |
| Jun 4, 2025 | 6,785.00 | 6,790.00 | 6,715.00 | 6,735.00 | 6,735.00 | 0.82% | 1,482 |
| Jun 2, 2025 | 6,680.00 | 6,680.00 | 6,635.00 | 6,680.00 | 6,680.00 | -0.07% | 547 |
| May 30, 2025 | 6,680.00 | 6,745.00 | 6,650.00 | 6,685.00 | 6,685.00 | -0.96% | 5,946 |
| May 29, 2025 | 6,670.00 | 6,750.00 | 6,670.00 | 6,750.00 | 6,750.00 | 1.89% | 3,970 |
| May 28, 2025 | 6,505.00 | 6,670.00 | 6,505.00 | 6,625.00 | 6,625.00 | 2.16% | 8,329 |
| May 27, 2025 | 6,490.00 | 6,510.00 | 6,475.00 | 6,485.00 | 6,485.00 | -0.08% | 34 |
| May 26, 2025 | 6,435.00 | 6,490.00 | 6,420.00 | 6,490.00 | 6,490.00 | 1.88% | 126 |
| May 23, 2025 | 6,455.00 | 6,455.00 | 6,360.00 | 6,370.00 | 6,370.00 | -1.85% | 778 |