Samsung KODEX S&P500 ETF (KRX:379800)
South Korea · Delayed Price · Currency is KRW 22,625
+50 (0.22%)
At close: Mar 13, 2026
KRX:379800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 22,560.00 | 22,650.00 | 22,505.00 | 22,625.00 | 22,625.00 | 0.22% | 5,973,852 |
| Mar 12, 2026 | 22,580.00 | 22,625.00 | 22,495.00 | 22,575.00 | 22,575.00 | -0.15% | 8,520,983 |
| Mar 11, 2026 | 22,685.00 | 22,760.00 | 22,560.00 | 22,610.00 | 22,610.00 | -0.04% | 10,839,900 |
| Mar 10, 2026 | 22,570.00 | 22,710.00 | 22,535.00 | 22,620.00 | 22,620.00 | 0.56% | 10,448,850 |
| Mar 9, 2026 | 22,450.00 | 22,495.00 | 22,320.00 | 22,495.00 | 22,495.00 | -1.70% | 9,114,345 |
| Mar 6, 2026 | 22,915.00 | 22,955.00 | 22,795.00 | 22,885.00 | 22,885.00 | 0.44% | 15,599,340 |
| Mar 5, 2026 | 22,830.00 | 22,855.00 | 22,680.00 | 22,785.00 | 22,785.00 | 0.49% | 9,357,387 |
| Mar 4, 2026 | 22,760.00 | 22,855.00 | 22,655.00 | 22,675.00 | 22,675.00 | 0.15% | 16,783,670 |
| Mar 3, 2026 | 22,725.00 | 22,790.00 | 22,625.00 | 22,640.00 | 22,640.00 | 0.87% | 15,406,840 |
| Feb 27, 2026 | 22,345.00 | 22,460.00 | 22,320.00 | 22,445.00 | 22,445.00 | 0.13% | 17,844,470 |
| Feb 26, 2026 | 22,415.00 | 22,495.00 | 22,310.00 | 22,415.00 | 22,415.00 | 0.36% | 14,463,030 |
| Feb 25, 2026 | 22,510.00 | 22,545.00 | 22,320.00 | 22,335.00 | 22,335.00 | -0.31% | 12,176,820 |
| Feb 24, 2026 | 22,400.00 | 22,495.00 | 22,395.00 | 22,405.00 | 22,405.00 | 0.02% | 7,590,160 |
| Feb 23, 2026 | 22,535.00 | 22,535.00 | 22,390.00 | 22,400.00 | 22,400.00 | -0.78% | 8,923,698 |
| Feb 20, 2026 | 22,575.00 | 22,600.00 | 22,550.00 | 22,575.00 | 22,575.00 | - | 10,936,500 |
| Feb 19, 2026 | 22,665.00 | 22,670.00 | 22,575.00 | 22,575.00 | 22,575.00 | 1.12% | 13,067,510 |
| Feb 13, 2026 | 22,345.00 | 22,405.00 | 22,300.00 | 22,325.00 | 22,325.00 | -1.74% | 15,156,270 |
| Feb 12, 2026 | 22,780.00 | 22,820.00 | 22,680.00 | 22,720.00 | 22,720.00 | -0.59% | 11,610,420 |
| Feb 11, 2026 | 22,985.00 | 22,985.00 | 22,855.00 | 22,855.00 | 22,855.00 | -0.65% | 7,672,668 |
| Feb 10, 2026 | 22,990.00 | 23,030.00 | 22,900.00 | 23,005.00 | 23,005.00 | 0.26% | 9,341,861 |
| Feb 9, 2026 | 23,075.00 | 23,090.00 | 22,945.00 | 22,945.00 | 22,945.00 | 1.50% | 10,341,970 |
| Feb 6, 2026 | 22,515.00 | 22,620.00 | 22,460.00 | 22,605.00 | 22,605.00 | -1.25% | 18,485,460 |
| Feb 5, 2026 | 22,810.00 | 22,900.00 | 22,765.00 | 22,890.00 | 22,890.00 | 0.57% | 11,392,320 |
| Feb 4, 2026 | 22,730.00 | 22,785.00 | 22,710.00 | 22,760.00 | 22,760.00 | -0.65% | 12,986,580 |
| Feb 3, 2026 | 23,000.00 | 23,000.00 | 22,900.00 | 22,910.00 | 22,910.00 | 0.90% | 15,407,100 |
| Feb 2, 2026 | 22,725.00 | 22,845.00 | 22,620.00 | 22,705.00 | 22,705.00 | 0.69% | 11,484,500 |
| Jan 30, 2026 | 22,565.00 | 22,640.00 | 22,525.00 | 22,550.00 | 22,550.00 | -0.13% | 14,203,710 |
| Jan 29, 2026 | 22,565.00 | 22,590.00 | 22,465.00 | 22,580.00 | 22,580.00 | -0.51% | 13,740,070 |
| Jan 28, 2026 | 22,785.00 | 22,830.00 | 22,620.00 | 22,695.00 | 22,576.00 | -1.00% | 12,862,040 |
| Jan 27, 2026 | 22,930.00 | 22,995.00 | 22,900.00 | 22,925.00 | 22,804.79 | 1.08% | 8,901,325 |
| Jan 26, 2026 | 22,695.00 | 22,755.00 | 22,600.00 | 22,680.00 | 22,561.08 | -1.95% | 17,434,730 |
| Jan 23, 2026 | 23,055.00 | 23,160.00 | 23,030.00 | 23,130.00 | 23,008.72 | 0.43% | 20,050,760 |
| Jan 22, 2026 | 23,040.00 | 23,110.00 | 22,985.00 | 23,030.00 | 22,909.24 | 0.79% | 21,845,740 |
| Jan 21, 2026 | 22,940.00 | 22,965.00 | 22,790.00 | 22,850.00 | 22,730.19 | -0.95% | 29,034,520 |
| Jan 20, 2026 | 23,080.00 | 23,160.00 | 23,045.00 | 23,070.00 | 22,949.03 | -0.17% | 25,593,010 |
| Jan 19, 2026 | 23,380.00 | 23,380.00 | 23,080.00 | 23,110.00 | 22,988.82 | -1.15% | 6,606,875 |
| Jan 16, 2026 | 23,260.00 | 23,390.00 | 23,260.00 | 23,380.00 | 23,257.41 | 0.69% | 17,743,820 |
| Jan 15, 2026 | 23,100.00 | 23,240.00 | 23,080.00 | 23,220.00 | 23,098.25 | -0.64% | 17,564,020 |
| Jan 14, 2026 | 23,400.00 | 23,445.00 | 23,360.00 | 23,370.00 | 23,247.46 | -0.09% | 13,869,270 |
| Jan 13, 2026 | 23,285.00 | 23,405.00 | 23,285.00 | 23,390.00 | 23,267.36 | 1.01% | 10,214,920 |
| Jan 12, 2026 | 23,120.00 | 23,180.00 | 23,015.00 | 23,155.00 | 23,033.59 | 0.78% | 7,866,207 |
| Jan 9, 2026 | 22,895.00 | 22,995.00 | 22,890.00 | 22,975.00 | 22,854.53 | 0.90% | 7,646,974 |
| Jan 8, 2026 | 22,855.00 | 22,870.00 | 22,760.00 | 22,770.00 | 22,650.61 | -0.42% | 11,994,830 |
| Jan 7, 2026 | 22,905.00 | 22,940.00 | 22,865.00 | 22,865.00 | 22,745.11 | 0.48% | 8,729,755 |
| Jan 6, 2026 | 22,710.00 | 22,790.00 | 22,700.00 | 22,755.00 | 22,635.69 | 0.80% | 7,730,193 |
| Jan 5, 2026 | 22,605.00 | 22,675.00 | 22,575.00 | 22,575.00 | 22,456.63 | -0.13% | 5,885,197 |
| Jan 2, 2026 | 22,515.00 | 22,615.00 | 22,475.00 | 22,605.00 | 22,486.47 | -0.11% | 5,926,252 |
| Dec 30, 2025 | 22,490.00 | 22,635.00 | 22,460.00 | 22,630.00 | 22,511.34 | 0.31% | 3,343,757 |
| Dec 29, 2025 | 22,730.00 | 22,740.00 | 22,560.00 | 22,560.00 | 22,441.71 | -0.75% | 4,221,017 |
| Dec 26, 2025 | 22,875.00 | 22,965.00 | 22,562.00 | 22,730.00 | 22,610.82 | -0.29% | 5,603,339 |