Samsung KODEX US Nasdaq100 ETF (KRX:379810)
South Korea · Delayed Price · Currency is KRW 21,060
-530 (-2.45%)
Last updated: Aug 4, 2025
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 21,570.00 | 21,700.00 | 21,555.00 | 21,685.00 | - | 0.81% | 1,707,776 |
| Aug 7, 2025 | 21,520.00 | 21,620.00 | 21,480.00 | 21,510.00 | - | 0.66% | 2,351,041 |
| Aug 6, 2025 | 21,210.00 | 21,390.00 | 21,205.00 | 21,370.00 | - | -0.63% | 1,011,727 |
| Aug 5, 2025 | 21,415.00 | 21,525.00 | 21,365.00 | 21,505.00 | - | 1.90% | 1,108,898 |
| Aug 4, 2025 | 21,115.00 | 21,125.00 | 21,040.00 | 21,105.00 | - | -2.25% | 2,931,627 |
| Aug 1, 2025 | 21,535.00 | 21,650.00 | 21,485.00 | 21,590.00 | - | -1.28% | 1,343,684 |
| Jul 31, 2025 | 21,830.00 | 22,005.00 | 21,785.00 | 21,870.00 | - | 1.56% | 1,555,910 |
| Jul 30, 2025 | 21,605.00 | 21,610.00 | 21,430.00 | 21,535.00 | - | -0.99% | 1,586,799 |
| Jul 29, 2025 | 21,700.00 | 21,770.00 | 21,695.00 | 21,750.00 | - | 0.62% | 1,071,606 |
| Jul 28, 2025 | 21,555.00 | 21,615.00 | 21,520.00 | 21,615.00 | - | 0.93% | 1,189,768 |
| Jul 25, 2025 | 21,300.00 | 21,435.00 | 21,295.00 | 21,415.00 | - | 0.94% | 2,567,336 |
| Jul 24, 2025 | 21,315.00 | 21,350.00 | 21,180.00 | 21,215.00 | - | -0.35% | 1,539,924 |
| Jul 23, 2025 | 21,320.00 | 21,325.00 | 21,200.00 | 21,290.00 | - | -0.77% | 1,322,837 |
| Jul 22, 2025 | 21,440.00 | 21,485.00 | 21,420.00 | 21,455.00 | - | -0.02% | 1,455,411 |
| Jul 21, 2025 | 21,485.00 | 21,490.00 | 21,435.00 | 21,460.00 | - | -0.28% | 1,195,155 |
| Jul 18, 2025 | 21,465.00 | 21,550.00 | 21,435.00 | 21,520.00 | - | 0.77% | 1,090,085 |
| Jul 17, 2025 | 21,195.00 | 21,355.00 | 21,185.00 | 21,355.00 | - | 1.11% | 920,671 |
| Jul 16, 2025 | 21,125.00 | 21,205.00 | 21,105.00 | 21,120.00 | - | -0.19% | 1,665,739 |
| Jul 15, 2025 | 21,075.00 | 21,210.00 | 21,060.00 | 21,160.00 | - | 1.24% | 1,451,028 |
| Jul 14, 2025 | 20,875.00 | 20,915.00 | 20,835.00 | 20,900.00 | - | -0.17% | 1,549,598 |
| Jul 11, 2025 | 20,935.00 | 20,945.00 | 20,812.00 | 20,935.00 | - | 0.29% | 1,321,116 |
| Jul 10, 2025 | 20,960.00 | 20,960.00 | 20,875.00 | 20,875.00 | - | 0.31% | 941,665 |
| Jul 9, 2025 | 20,785.00 | 20,845.00 | 20,785.00 | 20,810.00 | - | 0.12% | 809,378 |
| Jul 8, 2025 | 20,760.00 | 20,805.00 | 20,715.00 | 20,785.00 | - | 0.12% | 1,000,541 |
| Jul 7, 2025 | 20,745.00 | 20,815.00 | 20,715.00 | 20,760.00 | - | 0.12% | 1,288,368 |
| Jul 4, 2025 | 20,795.00 | 20,855.00 | 20,685.00 | 20,735.00 | - | 0.73% | 1,085,581 |
| Jul 3, 2025 | 20,490.00 | 20,620.00 | 20,475.00 | 20,585.00 | - | 0.56% | 1,070,155 |
| Jul 2, 2025 | 20,370.00 | 20,495.00 | 20,350.00 | 20,470.00 | - | -0.12% | 1,080,028 |
| Jul 1, 2025 | 20,465.00 | 20,545.00 | 20,430.00 | 20,495.00 | - | 0.20% | 1,402,637 |
| Jun 30, 2025 | 20,510.00 | 20,535.00 | 20,380.00 | 20,455.00 | - | 0.27% | 1,072,712 |
| Jun 27, 2025 | 20,340.00 | 20,400.00 | 20,300.00 | 20,400.00 | - | 0.89% | 1,033,595 |
| Jun 26, 2025 | 20,175.00 | 20,225.00 | 20,135.00 | 20,220.00 | - | 0.02% | 946,477 |
| Jun 25, 2025 | 20,130.00 | 20,245.00 | 20,085.00 | 20,215.00 | - | 0.42% | 819,388 |
| Jun 24, 2025 | 20,110.00 | 20,135.00 | 20,030.00 | 20,130.00 | - | 0.95% | 1,751,009 |
| Jun 23, 2025 | 19,780.00 | 19,940.00 | 19,740.00 | 19,940.00 | - | 0.66% | 1,349,243 |
| Jun 20, 2025 | 19,915.00 | 19,915.00 | 19,785.00 | 19,810.00 | - | -0.60% | 884,133 |
| Jun 19, 2025 | 19,930.00 | 20,000.00 | 19,855.00 | 19,930.00 | - | - | 1,005,179 |
| Jun 18, 2025 | 19,950.00 | 20,005.00 | 19,890.00 | 19,930.00 | - | 0.13% | 796,323 |
| Jun 17, 2025 | 20,000.00 | 20,000.00 | 19,780.00 | 19,905.00 | - | 0.63% | 810,948 |
| Jun 16, 2025 | 19,765.00 | 19,815.00 | 19,695.00 | 19,780.00 | - | 0.46% | 966,054 |
| Jun 13, 2025 | 19,650.00 | 19,755.00 | 19,555.00 | 19,690.00 | - | -0.48% | 1,152,529 |
| Jun 12, 2025 | 19,960.00 | 19,960.00 | 19,710.00 | 19,785.00 | - | -1.42% | 1,915,171 |
| Jun 11, 2025 | 19,980.00 | 20,070.00 | 19,920.00 | 20,070.00 | - | 1.01% | 1,041,423 |
| Jun 10, 2025 | 19,700.00 | 19,930.00 | 19,700.00 | 19,870.00 | - | 1.02% | 1,884,538 |
| Jun 9, 2025 | 19,720.00 | 19,795.00 | 19,635.00 | 19,670.00 | - | -0.08% | 1,142,166 |
| Jun 5, 2025 | 19,745.00 | 19,775.00 | 19,640.00 | 19,685.00 | - | -0.61% | 1,420,701 |
| Jun 4, 2025 | 19,855.00 | 19,910.00 | 19,800.00 | 19,805.00 | - | 1.98% | 900,875 |
| Jun 2, 2025 | 19,630.00 | 19,635.00 | 19,400.00 | 19,420.00 | - | -1.07% | 1,141,556 |
| May 30, 2025 | 19,480.00 | 19,685.00 | 19,430.00 | 19,630.00 | - | -1.70% | 1,404,138 |
| May 29, 2025 | 19,985.00 | 20,105.00 | 19,935.00 | 19,970.00 | - | 1.53% | 1,237,891 |