Samsung KODEX Energy & Chemicals Securities ETF - Samsung Kodex China Hang Seng Tech ETF (KRX:372330)
South Korea · Delayed Price · Currency is KRW 6,435.00
-130.00 (-1.98%)
At close: Sep 23, 2026
KRX:372330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,545.00 | 6,590.00 | 6,455.00 | 6,465.00 | - | -1.52% | 35,590 |
| Sep 22, 2026 | 6,640.00 | 6,685.00 | 6,565.00 | 6,565.00 | 6,565.00 | -1.06% | 152,818 |
| Sep 21, 2026 | 6,665.00 | 6,720.00 | 6,595.00 | 6,635.00 | 6,635.00 | -0.45% | 73,437 |
| Sep 18, 2026 | 6,480.00 | 6,665.00 | 6,465.00 | 6,665.00 | 6,665.00 | 2.85% | 326,478 |
| Sep 17, 2026 | 6,445.00 | 6,480.00 | 6,380.00 | 6,480.00 | 6,480.00 | 0.70% | 38,110 |
| Sep 16, 2026 | 6,360.00 | 6,465.00 | 6,360.00 | 6,435.00 | 6,435.00 | 1.26% | 51,267 |
| Sep 15, 2026 | 6,375.00 | 6,440.00 | 6,350.00 | 6,355.00 | 6,355.00 | 0.32% | 43,297 |
| Sep 14, 2026 | 6,270.00 | 6,360.00 | 6,270.00 | 6,335.00 | 6,335.00 | -0.24% | 35,475 |
| Sep 11, 2026 | 6,275.00 | 6,360.00 | 6,255.00 | 6,350.00 | 6,350.00 | 0.47% | 59,006 |
| Sep 10, 2026 | 6,440.00 | 6,460.00 | 6,300.00 | 6,320.00 | 6,320.00 | -1.86% | 85,358 |
| Sep 9, 2026 | 6,500.00 | 6,530.00 | 6,420.00 | 6,440.00 | 6,440.00 | -1.38% | 123,461 |
| Sep 8, 2026 | 6,620.00 | 6,630.00 | 6,520.00 | 6,530.00 | 6,530.00 | -1.36% | 77,290 |
| Sep 7, 2026 | 6,725.00 | 6,815.00 | 6,610.00 | 6,620.00 | 6,620.00 | -1.56% | 114,187 |
| Sep 4, 2026 | 6,660.00 | 6,825.00 | 6,660.00 | 6,725.00 | 6,725.00 | 1.13% | 115,603 |
| Sep 3, 2026 | 6,730.00 | 6,770.00 | 6,620.00 | 6,650.00 | 6,650.00 | -1.34% | 29,955 |
| Sep 2, 2026 | 6,800.00 | 6,815.00 | 6,670.00 | 6,740.00 | 6,740.00 | -1.61% | 271,820 |
| Sep 1, 2026 | 6,845.00 | 6,920.00 | 6,805.00 | 6,850.00 | 6,850.00 | -0.72% | 46,514 |
| Aug 31, 2026 | 6,865.00 | 6,950.00 | 6,815.00 | 6,900.00 | 6,900.00 | -0.72% | 47,215 |
| Aug 28, 2026 | 6,940.00 | 6,990.00 | 6,875.00 | 6,950.00 | 6,950.00 | -0.14% | 60,723 |
| Aug 27, 2026 | 7,030.00 | 7,040.00 | 6,960.00 | 6,960.00 | 6,960.00 | -1.00% | 79,826 |
| Aug 26, 2026 | 6,955.00 | 7,065.00 | 6,955.00 | 7,030.00 | 7,030.00 | 1.08% | 70,717 |
| Aug 25, 2026 | 6,900.00 | 6,955.00 | 6,850.00 | 6,955.00 | 6,955.00 | 0.29% | 118,891 |
| Aug 24, 2026 | 7,190.00 | 7,210.00 | 6,890.00 | 6,935.00 | 6,935.00 | -3.81% | 82,085 |
| Aug 21, 2026 | 7,160.00 | 7,210.00 | 7,095.00 | 7,210.00 | 7,210.00 | 0.14% | 46,779 |
| Aug 20, 2026 | 7,135.00 | 7,290.00 | 7,135.00 | 7,200.00 | 7,200.00 | 1.05% | 68,869 |
| Aug 19, 2026 | 7,275.00 | 7,335.00 | 7,120.00 | 7,125.00 | 7,125.00 | -2.33% | 69,063 |
| Aug 18, 2026 | 7,340.00 | 7,375.00 | 7,205.00 | 7,295.00 | 7,295.00 | 0.34% | 25,766 |
| Aug 14, 2026 | 7,395.00 | 7,430.00 | 7,255.00 | 7,270.00 | 7,270.00 | -2.22% | 35,561 |
| Aug 13, 2026 | 7,360.00 | 7,450.00 | 7,325.00 | 7,435.00 | 7,435.00 | 1.02% | 75,478 |
| Aug 12, 2026 | 7,455.00 | 7,455.00 | 7,330.00 | 7,360.00 | 7,360.00 | -1.47% | 75,620 |
| Aug 11, 2026 | 7,575.00 | 7,635.00 | 7,455.00 | 7,470.00 | 7,470.00 | -1.32% | 40,026 |
| Aug 10, 2026 | 7,470.00 | 7,570.00 | 7,470.00 | 7,570.00 | 7,570.00 | 1.47% | 88,251 |
| Aug 7, 2026 | 7,485.00 | 7,520.00 | 7,405.00 | 7,460.00 | 7,460.00 | -0.33% | 83,556 |
| Aug 6, 2026 | 7,565.00 | 7,635.00 | 7,430.00 | 7,485.00 | 7,485.00 | -2.22% | 72,379 |
| Aug 5, 2026 | 7,605.00 | 7,685.00 | 7,590.00 | 7,655.00 | 7,655.00 | 0.66% | 58,066 |
| Aug 4, 2026 | 7,550.00 | 7,645.00 | 7,505.00 | 7,605.00 | 7,605.00 | 0.80% | 30,644 |
| Aug 3, 2026 | 7,560.00 | 7,630.00 | 7,505.00 | 7,545.00 | 7,545.00 | 0.80% | 90,531 |
| Jul 31, 2026 | 7,510.00 | 7,680.00 | 7,465.00 | 7,485.00 | 7,485.00 | -0.99% | 92,186 |
| Jul 30, 2026 | 7,610.00 | 7,715.00 | 7,500.00 | 7,560.00 | 7,560.00 | -0.90% | 170,173 |
| Jul 29, 2026 | 7,620.00 | 7,750.00 | 7,605.00 | 7,680.00 | 7,629.00 | 2.40% | 167,060 |
| Jul 28, 2026 | 7,580.00 | 7,690.00 | 7,485.00 | 7,500.00 | 7,450.20 | -0.99% | 253,015 |
| Jul 27, 2026 | 7,435.00 | 7,600.00 | 7,430.00 | 7,575.00 | 7,524.70 | 1.88% | 97,888 |
| Jul 24, 2026 | 7,580.00 | 7,580.00 | 7,390.00 | 7,435.00 | 7,385.63 | -1.98% | 276,905 |
| Jul 23, 2026 | 7,565.00 | 7,605.00 | 7,480.00 | 7,585.00 | 7,534.63 | 0.26% | 349,773 |
| Jul 22, 2026 | 7,815.00 | 7,860.00 | 7,540.00 | 7,565.00 | 7,514.76 | -2.95% | 444,899 |
| Jul 21, 2026 | 7,650.00 | 7,840.00 | 7,650.00 | 7,795.00 | 7,743.24 | 2.03% | 188,290 |
| Jul 20, 2026 | 7,525.00 | 7,795.00 | 7,525.00 | 7,640.00 | 7,589.27 | -2.74% | 141,080 |
| Jul 16, 2026 | 7,750.00 | 7,990.00 | 7,735.00 | 7,855.00 | 7,802.84 | 1.35% | 582,762 |
| Jul 15, 2026 | 7,740.00 | 7,810.00 | 7,635.00 | 7,750.00 | 7,698.54 | 0.39% | 297,220 |
| Jul 14, 2026 | 7,680.00 | 7,720.00 | 7,480.00 | 7,720.00 | 7,668.73 | 0.32% | 395,190 |