Samsung Kodex Fn K-New Deal Digital Plus ETF (KRX:368680)
South Korea · Delayed Price · Currency is KRW 7,515.00
-130.00 (-1.70%)
At close: Sep 23, 2026
KRX:368680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,645.00 | 7,645.00 | 7,520.00 | 7,520.00 | - | -1.64% | 45 |
| Sep 22, 2026 | 7,695.00 | 7,705.00 | 7,645.00 | 7,645.00 | 7,645.00 | 0.72% | 64 |
| Sep 21, 2026 | 7,750.00 | 7,750.00 | 7,590.00 | 7,590.00 | 7,590.00 | -2.06% | 1,146 |
| Sep 18, 2026 | 7,730.00 | 7,750.00 | 7,705.00 | 7,750.00 | 7,750.00 | 0.58% | 42 |
| Sep 17, 2026 | 7,710.00 | 7,745.00 | 7,705.00 | 7,705.00 | 7,705.00 | - | 34 |
| Sep 16, 2026 | 7,785.00 | 7,785.00 | 7,705.00 | 7,705.00 | 7,705.00 | -1.41% | 16 |
| Sep 15, 2026 | 7,830.00 | 7,830.00 | 7,815.00 | 7,815.00 | 7,815.00 | 0.97% | 2 |
| Sep 14, 2026 | 7,720.00 | 7,770.00 | 7,655.00 | 7,740.00 | 7,740.00 | -0.39% | 233 |
| Sep 11, 2026 | 7,810.00 | 7,810.00 | 7,770.00 | 7,770.00 | 7,770.00 | -1.83% | 9 |
| Sep 10, 2026 | 7,890.00 | 7,915.00 | 7,890.00 | 7,915.00 | 7,915.00 | -1.19% | 2 |
| Sep 9, 2026 | 7,865.00 | 8,010.00 | 7,865.00 | 8,010.00 | 8,010.00 | 0.95% | 2,234 |
| Sep 8, 2026 | 8,035.00 | 8,035.00 | 7,910.00 | 7,935.00 | 7,935.00 | -1.49% | 18 |
| Sep 7, 2026 | 8,015.00 | 8,055.00 | 7,995.00 | 8,055.00 | 8,055.00 | 0.31% | 448 |
| Sep 4, 2026 | 8,085.00 | 8,085.00 | 8,005.00 | 8,030.00 | 8,030.00 | 0.38% | 29 |
| Sep 3, 2026 | 8,085.00 | 8,085.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.14% | 16 |
| Sep 2, 2026 | 8,110.00 | 8,110.00 | 7,910.00 | 7,910.00 | 7,910.00 | -3.77% | 378 |
| Sep 1, 2026 | 8,275.00 | 8,320.00 | 8,220.00 | 8,220.00 | 8,220.00 | -0.18% | 675 |
| Aug 31, 2026 | 8,065.00 | 8,255.00 | 8,065.00 | 8,235.00 | 8,235.00 | -0.18% | 168 |
| Aug 28, 2026 | 8,230.00 | 8,255.00 | 8,180.00 | 8,250.00 | 8,250.00 | -0.66% | 1,570 |
| Aug 27, 2026 | 8,195.00 | 8,305.00 | 8,195.00 | 8,305.00 | 8,305.00 | 2.59% | 1,525 |
| Aug 26, 2026 | 8,015.00 | 8,140.00 | 7,985.00 | 8,095.00 | 8,095.00 | 1.12% | 160 |
| Aug 25, 2026 | 8,095.00 | 8,095.00 | 7,855.00 | 8,005.00 | 8,005.00 | -1.23% | 2,790 |
| Aug 24, 2026 | 8,055.00 | 8,160.00 | 8,020.00 | 8,105.00 | 8,105.00 | 2.86% | 1,383 |
| Aug 21, 2026 | 7,925.00 | 7,960.00 | 7,790.00 | 7,880.00 | 7,880.00 | -2.72% | 239 |
| Aug 20, 2026 | 8,095.00 | 8,250.00 | 8,095.00 | 8,100.00 | 8,100.00 | 2.73% | 402 |
| Aug 19, 2026 | 7,830.00 | 7,920.00 | 7,770.00 | 7,885.00 | 7,885.00 | -1.93% | 140 |
| Aug 18, 2026 | 8,285.00 | 8,285.00 | 7,995.00 | 8,040.00 | 8,040.00 | -2.96% | 211 |
| Aug 14, 2026 | 8,355.00 | 8,355.00 | 8,215.00 | 8,285.00 | 8,285.00 | 0.36% | 241 |
| Aug 13, 2026 | 8,185.00 | 8,280.00 | 8,185.00 | 8,255.00 | 8,255.00 | 0.55% | 216 |
| Aug 12, 2026 | 8,270.00 | 8,310.00 | 8,195.00 | 8,210.00 | 8,210.00 | -0.73% | 418 |
| Aug 11, 2026 | 8,320.00 | 8,350.00 | 8,260.00 | 8,270.00 | 8,270.00 | -0.60% | 1,246 |
| Aug 10, 2026 | 8,065.00 | 8,320.00 | 8,040.00 | 8,320.00 | 8,320.00 | 3.16% | 714 |
| Aug 7, 2026 | 7,925.00 | 8,065.00 | 7,870.00 | 8,065.00 | 8,065.00 | 4.27% | 211 |
| Aug 6, 2026 | 7,760.00 | 7,850.00 | 7,635.00 | 7,735.00 | 7,735.00 | -0.45% | 1,709 |
| Aug 5, 2026 | 7,785.00 | 7,835.00 | 7,745.00 | 7,770.00 | 7,770.00 | 2.30% | 372 |
| Aug 4, 2026 | 7,435.00 | 7,615.00 | 7,385.00 | 7,595.00 | 7,595.00 | 4.69% | 1,694 |
| Aug 3, 2026 | 7,350.00 | 7,375.00 | 7,175.00 | 7,255.00 | 7,255.00 | -2.81% | 141 |
| Jul 31, 2026 | 7,460.00 | 7,465.00 | 7,120.00 | 7,465.00 | 7,465.00 | 4.19% | 452 |
| Jul 30, 2026 | 7,140.00 | 7,330.00 | 7,120.00 | 7,165.00 | 7,165.00 | 2.93% | 773 |
| Jul 29, 2026 | 7,315.00 | 7,375.00 | 6,800.00 | 6,970.00 | 6,961.00 | -2.92% | 613 |
| Jul 28, 2026 | 7,475.00 | 7,545.00 | 7,180.00 | 7,180.00 | 7,170.73 | -5.34% | 1,098 |
| Jul 27, 2026 | 7,590.00 | 7,705.00 | 7,565.00 | 7,585.00 | 7,575.21 | 2.02% | 2,221 |
| Jul 24, 2026 | 7,480.00 | 7,495.00 | 7,395.00 | 7,435.00 | 7,425.40 | -1.91% | 28 |
| Jul 23, 2026 | 7,360.00 | 7,580.00 | 7,320.00 | 7,580.00 | 7,570.21 | 5.50% | 25 |
| Jul 22, 2026 | 7,245.00 | 7,355.00 | 7,185.00 | 7,185.00 | 7,175.72 | 1.48% | 319 |
| Jul 21, 2026 | 6,935.00 | 7,115.00 | 6,935.00 | 7,080.00 | 7,070.86 | 1.22% | 425 |
| Jul 20, 2026 | 7,095.00 | 7,105.00 | 6,980.00 | 6,995.00 | 6,985.97 | -3.45% | 10,026 |
| Jul 16, 2026 | 7,405.00 | 7,405.00 | 7,210.00 | 7,245.00 | 7,235.64 | -1.96% | 118 |
| Jul 15, 2026 | 7,310.00 | 7,430.00 | 7,300.00 | 7,390.00 | 7,380.46 | 3.57% | 97 |
| Jul 14, 2026 | 7,140.00 | 7,270.00 | 7,045.00 | 7,135.00 | 7,125.79 | -2.59% | 75 |