Samsung KODEX S&P500 ETF (KRX:379800)
South Korea · Delayed Price · Currency is KRW 24,860
+260 (1.06%)
At close: May 12, 2026
KRX:379800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 24,700.00 | 24,870.00 | 24,695.00 | 24,860.00 | 24,860.00 | 1.06% | 12,522,580 |
| May 11, 2026 | 24,450.00 | 24,660.00 | 24,440.00 | 24,600.00 | 24,600.00 | 0.59% | 13,326,740 |
| May 8, 2026 | 24,195.00 | 24,455.00 | 24,180.00 | 24,455.00 | 24,455.00 | 1.05% | 15,963,770 |
| May 7, 2026 | 24,055.00 | 24,205.00 | 24,040.00 | 24,200.00 | 24,200.00 | 1.06% | 31,972,830 |
| May 6, 2026 | 24,120.00 | 24,125.00 | 23,900.00 | 23,945.00 | 23,945.00 | -0.10% | 31,714,400 |
| May 4, 2026 | 24,060.00 | 24,115.00 | 23,970.00 | 23,970.00 | 23,970.00 | 0.42% | 23,653,100 |
| Apr 30, 2026 | 24,060.00 | 24,085.00 | 23,805.00 | 23,870.00 | 23,870.00 | -0.06% | 17,462,620 |
| Apr 29, 2026 | 23,800.00 | 23,910.00 | 23,780.00 | 23,885.00 | 23,885.00 | -0.42% | 9,710,230 |
| Apr 28, 2026 | 24,050.00 | 24,070.00 | 23,965.00 | 23,985.00 | 23,867.00 | 0.19% | 9,007,258 |
| Apr 27, 2026 | 23,980.00 | 24,025.00 | 23,910.00 | 23,940.00 | 23,822.22 | -0.13% | 12,783,480 |
| Apr 24, 2026 | 23,960.00 | 24,000.00 | 23,915.00 | 23,970.00 | 23,852.07 | 0.29% | 14,780,740 |
| Apr 23, 2026 | 23,910.00 | 23,930.00 | 23,805.00 | 23,900.00 | 23,782.42 | 0.42% | 18,376,870 |
| Apr 22, 2026 | 23,840.00 | 23,875.00 | 23,770.00 | 23,800.00 | 23,682.91 | 0.11% | 12,645,960 |
| Apr 21, 2026 | 23,805.00 | 23,820.00 | 23,750.00 | 23,775.00 | 23,658.03 | 0.06% | 15,878,450 |
| Apr 20, 2026 | 23,735.00 | 23,765.00 | 23,650.00 | 23,760.00 | 23,643.11 | 0.23% | 16,139,040 |
| Apr 17, 2026 | 23,690.00 | 23,730.00 | 23,635.00 | 23,705.00 | 23,588.38 | 0.62% | 20,004,750 |
| Apr 16, 2026 | 23,510.00 | 23,575.00 | 23,425.00 | 23,560.00 | 23,444.09 | 1.05% | 22,852,770 |
| Apr 15, 2026 | 23,275.00 | 23,340.00 | 23,275.00 | 23,315.00 | 23,200.30 | 0.69% | 22,972,090 |
| Apr 14, 2026 | 23,120.00 | 23,230.00 | 23,085.00 | 23,155.00 | 23,041.08 | 1.09% | 13,227,780 |
| Apr 13, 2026 | 22,905.00 | 22,942.00 | 22,830.00 | 22,905.00 | 22,792.31 | -0.17% | 17,646,680 |
| Apr 10, 2026 | 22,825.00 | 22,980.00 | 22,815.00 | 22,945.00 | 22,832.12 | 0.68% | 13,658,670 |
| Apr 9, 2026 | 22,775.00 | 22,810.00 | 22,710.00 | 22,790.00 | 22,677.88 | 0.44% | 16,637,500 |
| Apr 8, 2026 | 22,725.00 | 22,755.00 | 22,615.00 | 22,690.00 | 22,578.37 | 0.89% | 17,715,970 |
| Apr 7, 2026 | 22,595.00 | 22,605.00 | 22,455.00 | 22,490.00 | 22,379.36 | - | 13,263,790 |
| Apr 6, 2026 | 22,465.00 | 22,535.00 | 22,445.00 | 22,490.00 | 22,379.36 | 0.16% | 14,489,710 |
| Apr 3, 2026 | 22,555.00 | 22,560.00 | 22,445.00 | 22,455.00 | 22,344.53 | 0.40% | 15,178,310 |
| Apr 2, 2026 | 22,540.00 | 22,570.00 | 22,360.00 | 22,365.00 | 22,254.97 | -0.11% | 11,291,520 |
| Apr 1, 2026 | 22,405.00 | 22,455.00 | 22,335.00 | 22,390.00 | 22,279.85 | 0.79% | 14,196,020 |
| Mar 31, 2026 | 21,840.00 | 22,310.00 | 21,810.00 | 22,215.00 | 22,105.71 | 1.23% | 14,492,810 |
| Mar 30, 2026 | 21,770.00 | 21,945.00 | 21,675.00 | 21,945.00 | 21,837.04 | -1.68% | 14,173,840 |
| Mar 27, 2026 | 22,300.00 | 22,325.00 | 22,175.00 | 22,320.00 | 22,210.19 | -0.62% | 8,384,852 |
| Mar 26, 2026 | 22,465.00 | 22,540.00 | 22,430.00 | 22,460.00 | 22,349.50 | 0.16% | 12,540,920 |
| Mar 25, 2026 | 22,345.00 | 22,480.00 | 22,330.00 | 22,425.00 | 22,314.67 | 0.70% | 10,320,480 |
| Mar 24, 2026 | 22,315.00 | 22,345.00 | 22,195.00 | 22,270.00 | 22,160.44 | 0.04% | 13,983,220 |
| Mar 23, 2026 | 22,170.00 | 22,265.00 | 22,125.00 | 22,260.00 | 22,150.49 | -1.09% | 16,564,980 |
| Mar 20, 2026 | 22,400.00 | 22,525.00 | 22,340.00 | 22,505.00 | 22,394.28 | -0.11% | 16,596,830 |
| Mar 19, 2026 | 22,585.00 | 22,585.00 | 22,490.00 | 22,530.00 | 22,419.16 | -0.84% | 24,288,510 |
| Mar 18, 2026 | 22,655.00 | 22,760.00 | 22,635.00 | 22,720.00 | 22,608.22 | 0.58% | 15,527,440 |
| Mar 17, 2026 | 22,665.00 | 22,665.00 | 22,570.00 | 22,590.00 | 22,478.86 | -0.26% | 24,655,650 |
| Mar 16, 2026 | 22,605.00 | 22,665.00 | 22,535.00 | 22,650.00 | 22,538.57 | 0.11% | 8,683,036 |
| Mar 13, 2026 | 22,560.00 | 22,650.00 | 22,505.00 | 22,625.00 | 22,513.69 | 0.22% | 5,978,292 |
| Mar 12, 2026 | 22,580.00 | 22,625.00 | 22,495.00 | 22,575.00 | 22,463.94 | -0.15% | 8,520,983 |
| Mar 11, 2026 | 22,685.00 | 22,760.00 | 22,560.00 | 22,610.00 | 22,498.76 | -0.04% | 10,839,900 |
| Mar 10, 2026 | 22,570.00 | 22,710.00 | 22,535.00 | 22,620.00 | 22,508.72 | 0.56% | 10,448,850 |
| Mar 9, 2026 | 22,450.00 | 22,495.00 | 22,320.00 | 22,495.00 | 22,384.33 | -1.70% | 9,114,345 |
| Mar 6, 2026 | 22,915.00 | 22,955.00 | 22,795.00 | 22,885.00 | 22,772.41 | 0.44% | 15,599,340 |
| Mar 5, 2026 | 22,830.00 | 22,855.00 | 22,680.00 | 22,785.00 | 22,672.90 | 0.49% | 9,357,387 |
| Mar 4, 2026 | 22,760.00 | 22,855.00 | 22,655.00 | 22,675.00 | 22,563.44 | 0.15% | 16,783,670 |
| Mar 3, 2026 | 22,725.00 | 22,790.00 | 22,625.00 | 22,640.00 | 22,528.62 | 0.87% | 15,406,840 |
| Feb 27, 2026 | 22,345.00 | 22,460.00 | 22,320.00 | 22,445.00 | 22,334.58 | 0.13% | 17,844,470 |