Samsung KODEX S&P500 ETF (KRX:379800)
South Korea · Delayed Price · Currency is KRW 23,810
+10 (0.04%)
At close: Sep 23, 2026
KRX:379800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23,700.00 | 23,810.00 | 23,600.00 | 23,810.00 | - | 0.04% | 20,611,321 |
| Sep 22, 2026 | 24,075.00 | 24,095.00 | 23,715.00 | 23,800.00 | 23,800.00 | -0.58% | 24,772,237 |
| Sep 21, 2026 | 23,980.00 | 24,025.00 | 23,935.00 | 23,940.00 | 23,940.00 | 0.23% | 16,028,701 |
| Sep 18, 2026 | 23,760.00 | 23,925.00 | 23,750.00 | 23,885.00 | 23,885.00 | 0.82% | 24,431,037 |
| Sep 17, 2026 | 23,580.00 | 23,695.00 | 23,505.00 | 23,690.00 | 23,690.00 | 1.00% | 31,513,765 |
| Sep 16, 2026 | 23,370.00 | 23,510.00 | 23,355.00 | 23,455.00 | 23,455.00 | 0.69% | 34,164,620 |
| Sep 15, 2026 | 23,170.00 | 23,310.00 | 23,125.00 | 23,295.00 | 23,295.00 | 0.69% | 33,583,593 |
| Sep 14, 2026 | 23,045.00 | 23,150.00 | 23,040.00 | 23,135.00 | 23,135.00 | 0.02% | 14,132,153 |
| Sep 11, 2026 | 23,115.00 | 23,155.00 | 23,020.00 | 23,130.00 | 23,130.00 | 0.06% | 15,531,437 |
| Sep 10, 2026 | 23,130.00 | 23,165.00 | 23,035.00 | 23,115.00 | 23,115.00 | -0.11% | 24,913,901 |
| Sep 9, 2026 | 23,165.00 | 23,240.00 | 23,120.00 | 23,140.00 | 23,140.00 | -0.81% | 22,233,090 |
| Sep 8, 2026 | 23,320.00 | 23,375.00 | 23,235.00 | 23,330.00 | 23,330.00 | 0.04% | 21,529,849 |
| Sep 7, 2026 | 23,440.00 | 23,455.00 | 23,210.00 | 23,320.00 | 23,320.00 | -1.27% | 26,309,417 |
| Sep 4, 2026 | 23,660.00 | 23,745.00 | 23,595.00 | 23,620.00 | 23,620.00 | 0.57% | 26,288,267 |
| Sep 3, 2026 | 23,500.00 | 23,570.00 | 23,425.00 | 23,485.00 | 23,485.00 | -0.06% | 19,400,253 |
| Sep 2, 2026 | 23,660.00 | 23,660.00 | 23,465.00 | 23,500.00 | 23,500.00 | -1.01% | 21,993,888 |
| Sep 1, 2026 | 23,745.00 | 23,795.00 | 23,660.00 | 23,740.00 | 23,740.00 | -0.06% | 19,681,023 |
| Aug 31, 2026 | 23,875.00 | 23,910.00 | 23,750.00 | 23,755.00 | 23,755.00 | -0.57% | 16,524,094 |
| Aug 28, 2026 | 24,005.00 | 24,045.00 | 23,875.00 | 23,890.00 | 23,890.00 | -0.31% | 13,443,213 |
| Aug 27, 2026 | 24,070.00 | 24,115.00 | 23,915.00 | 23,965.00 | 23,965.00 | 0.19% | 20,809,339 |
| Aug 26, 2026 | 23,955.00 | 24,015.00 | 23,850.00 | 23,920.00 | 23,920.00 | -0.15% | 22,205,358 |
| Aug 25, 2026 | 23,805.00 | 23,955.00 | 23,770.00 | 23,955.00 | 23,955.00 | 0.46% | 25,334,127 |
| Aug 24, 2026 | 23,975.00 | 23,980.00 | 23,780.00 | 23,845.00 | 23,845.00 | -0.27% | 28,169,282 |
| Aug 21, 2026 | 23,970.00 | 23,975.00 | 23,785.00 | 23,910.00 | 23,910.00 | -1.40% | 27,785,649 |
| Aug 20, 2026 | 24,175.00 | 24,290.00 | 24,090.00 | 24,250.00 | 24,250.00 | 0.14% | 32,822,533 |
| Aug 19, 2026 | 24,495.00 | 24,495.00 | 24,155.00 | 24,215.00 | 24,215.00 | -1.34% | 23,127,666 |
| Aug 18, 2026 | 24,705.00 | 24,715.00 | 24,500.00 | 24,545.00 | 24,545.00 | -1.47% | 20,367,152 |
| Aug 14, 2026 | 24,890.00 | 24,975.00 | 24,820.00 | 24,910.00 | 24,910.00 | 0.44% | 29,650,256 |
| Aug 13, 2026 | 24,715.00 | 24,800.00 | 24,625.00 | 24,800.00 | 24,800.00 | 0.47% | 19,460,885 |
| Aug 12, 2026 | 24,610.00 | 24,710.00 | 24,580.00 | 24,685.00 | 24,685.00 | -0.22% | 18,048,562 |
| Aug 11, 2026 | 24,800.00 | 24,800.00 | 24,675.00 | 24,740.00 | 24,740.00 | -0.24% | 10,923,518 |
| Aug 10, 2026 | 24,605.00 | 24,815.00 | 24,565.00 | 24,800.00 | 24,800.00 | 0.71% | 15,677,092 |
| Aug 7, 2026 | 24,750.00 | 24,785.00 | 24,615.00 | 24,625.00 | 24,625.00 | -0.67% | 22,046,810 |
| Aug 6, 2026 | 24,770.00 | 24,810.00 | 24,615.00 | 24,790.00 | 24,790.00 | -0.54% | 15,659,969 |
| Aug 5, 2026 | 24,965.00 | 24,985.00 | 24,840.00 | 24,925.00 | 24,925.00 | 1.34% | 18,568,774 |
| Aug 4, 2026 | 24,540.00 | 24,605.00 | 24,355.00 | 24,595.00 | 24,595.00 | 1.36% | 15,892,698 |
| Aug 3, 2026 | 24,310.00 | 24,320.00 | 24,200.00 | 24,265.00 | 24,265.00 | 0.98% | 18,679,347 |
| Jul 31, 2026 | 23,930.00 | 24,255.00 | 23,925.00 | 24,030.00 | 24,030.00 | 1.26% | 23,661,628 |
| Jul 30, 2026 | 23,875.00 | 23,985.00 | 23,730.00 | 23,730.00 | 23,730.00 | -1.93% | 19,944,533 |
| Jul 29, 2026 | 24,560.00 | 24,635.00 | 24,185.00 | 24,330.00 | 24,198.00 | -0.57% | 15,274,046 |
| Jul 28, 2026 | 24,655.00 | 24,700.00 | 24,440.00 | 24,470.00 | 24,337.24 | -1.65% | 13,453,243 |
| Jul 27, 2026 | 24,690.00 | 24,885.00 | 24,650.00 | 24,880.00 | 24,745.02 | 1.20% | 12,964,588 |
| Jul 24, 2026 | 24,770.00 | 24,790.00 | 24,520.00 | 24,585.00 | 24,451.62 | -1.15% | 28,691,191 |
| Jul 23, 2026 | 25,055.00 | 25,080.00 | 24,835.00 | 24,870.00 | 24,735.07 | -0.98% | 35,498,736 |
| Jul 22, 2026 | 25,150.00 | 25,200.00 | 25,095.00 | 25,115.00 | 24,978.74 | 0.66% | 31,380,601 |
| Jul 21, 2026 | 24,885.00 | 24,995.00 | 24,860.00 | 24,950.00 | 24,814.64 | 0.04% | 46,487,463 |
| Jul 20, 2026 | 25,155.00 | 25,220.00 | 24,940.00 | 24,940.00 | 24,804.69 | -1.81% | 32,955,950 |
| Jul 16, 2026 | 25,475.00 | 25,525.00 | 25,400.00 | 25,400.00 | 25,262.19 | -0.20% | 80,421,161 |
| Jul 15, 2026 | 25,465.00 | 25,580.00 | 25,425.00 | 25,450.00 | 25,311.92 | 0.04% | 73,860,976 |
| Jul 14, 2026 | 25,455.00 | 25,490.00 | 25,220.00 | 25,440.00 | 25,301.98 | -0.93% | 35,023,572 |