Samsung KODEX US Nasdaq100 ETF (KRX:379810)
South Korea · Delayed Price · Currency is KRW 27,665
+245 (0.89%)
At close: Sep 23, 2026
KRX:379810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27,790.00 | 27,830.00 | 27,340.00 | 27,420.00 | 27,420.00 | 0.48% | 31,883,817 |
| Sep 21, 2026 | 27,300.00 | 27,400.00 | 27,280.00 | 27,290.00 | 27,290.00 | 0.74% | 19,597,684 |
| Sep 18, 2026 | 26,860.00 | 27,100.00 | 26,850.00 | 27,090.00 | 27,090.00 | 1.63% | 20,857,688 |
| Sep 17, 2026 | 26,585.00 | 26,675.00 | 26,480.00 | 26,655.00 | 26,655.00 | 1.35% | 18,096,795 |
| Sep 16, 2026 | 26,170.00 | 26,330.00 | 26,145.00 | 26,300.00 | 26,300.00 | 0.57% | 18,423,495 |
| Sep 15, 2026 | 25,990.00 | 26,170.00 | 25,940.00 | 26,150.00 | 26,150.00 | 1.08% | 20,359,603 |
| Sep 14, 2026 | 25,800.00 | 25,925.00 | 25,765.00 | 25,870.00 | 25,870.00 | -0.56% | 14,921,098 |
| Sep 11, 2026 | 25,945.00 | 26,055.00 | 25,830.00 | 26,015.00 | 26,015.00 | -0.31% | 13,923,427 |
| Sep 10, 2026 | 26,130.00 | 26,185.00 | 25,980.00 | 26,095.00 | 26,095.00 | -0.27% | 24,803,831 |
| Sep 9, 2026 | 26,135.00 | 26,285.00 | 26,090.00 | 26,165.00 | 26,165.00 | -0.57% | 16,835,583 |
| Sep 8, 2026 | 26,270.00 | 26,435.00 | 26,190.00 | 26,315.00 | 26,315.00 | 0.06% | 21,854,136 |
| Sep 7, 2026 | 26,345.00 | 26,390.00 | 26,085.00 | 26,300.00 | 26,300.00 | -0.64% | 18,394,131 |
| Sep 4, 2026 | 26,425.00 | 26,545.00 | 26,420.00 | 26,470.00 | 26,470.00 | 1.01% | 15,512,891 |
| Sep 3, 2026 | 26,240.00 | 26,300.00 | 26,125.00 | 26,205.00 | 26,205.00 | -0.11% | 17,459,498 |
| Sep 2, 2026 | 26,435.00 | 26,460.00 | 26,195.00 | 26,235.00 | 26,235.00 | -1.83% | 17,479,174 |
| Sep 1, 2026 | 26,695.00 | 26,785.00 | 26,585.00 | 26,725.00 | 26,725.00 | 0.11% | 19,099,250 |
| Aug 31, 2026 | 26,680.00 | 26,780.00 | 26,590.00 | 26,695.00 | 26,695.00 | -0.52% | 15,612,617 |
| Aug 28, 2026 | 26,990.00 | 27,050.00 | 26,830.00 | 26,835.00 | 26,835.00 | -0.07% | 10,484,053 |
| Aug 27, 2026 | 27,085.00 | 27,100.00 | 26,775.00 | 26,855.00 | 26,855.00 | 0.56% | 19,054,957 |
| Aug 26, 2026 | 26,665.00 | 26,805.00 | 26,560.00 | 26,705.00 | 26,705.00 | -0.22% | 32,279,992 |
| Aug 25, 2026 | 26,500.00 | 26,765.00 | 26,415.00 | 26,765.00 | 26,765.00 | 0.64% | 96,952,791 |
| Aug 24, 2026 | 26,935.00 | 26,940.00 | 26,535.00 | 26,595.00 | 26,595.00 | -1.04% | 29,391,668 |
| Aug 21, 2026 | 26,885.00 | 26,915.00 | 26,715.00 | 26,875.00 | 26,875.00 | -1.32% | 14,663,810 |
| Aug 20, 2026 | 27,155.00 | 27,310.00 | 27,080.00 | 27,235.00 | 27,235.00 | 0.24% | 13,129,837 |
| Aug 19, 2026 | 27,530.00 | 27,530.00 | 27,095.00 | 27,170.00 | 27,170.00 | -2.23% | 15,478,030 |
| Aug 18, 2026 | 28,085.00 | 28,090.00 | 27,715.00 | 27,790.00 | 27,790.00 | -1.40% | 17,793,720 |
| Aug 14, 2026 | 28,190.00 | 28,290.00 | 28,070.00 | 28,185.00 | 28,185.00 | 0.79% | 21,279,374 |
| Aug 13, 2026 | 27,820.00 | 27,965.00 | 27,750.00 | 27,965.00 | 27,965.00 | 0.87% | 9,260,546 |
| Aug 12, 2026 | 27,620.00 | 27,760.00 | 27,585.00 | 27,725.00 | 27,725.00 | -0.23% | 12,076,193 |
| Aug 11, 2026 | 27,770.00 | 27,855.00 | 27,715.00 | 27,790.00 | 27,790.00 | -0.61% | 10,197,441 |
| Aug 10, 2026 | 27,715.00 | 28,000.00 | 27,680.00 | 27,960.00 | 27,960.00 | 1.29% | 5,057,829 |
| Aug 7, 2026 | 27,770.00 | 27,825.00 | 27,540.00 | 27,605.00 | 27,605.00 | -0.32% | 9,461,981 |
| Aug 6, 2026 | 27,715.00 | 27,770.00 | 27,460.00 | 27,695.00 | 27,695.00 | -1.41% | 10,494,100 |
| Aug 5, 2026 | 28,125.00 | 28,160.00 | 27,960.00 | 28,090.00 | 28,090.00 | 2.35% | 8,923,146 |
| Aug 4, 2026 | 27,350.00 | 27,445.00 | 27,020.00 | 27,445.00 | 27,445.00 | 1.78% | 5,748,570 |
| Aug 3, 2026 | 27,040.00 | 27,055.00 | 26,895.00 | 26,965.00 | 26,965.00 | 0.33% | 4,508,805 |
| Jul 31, 2026 | 26,680.00 | 27,095.00 | 26,670.00 | 26,875.00 | 26,875.00 | 3.41% | 5,968,916 |
| Jul 30, 2026 | 26,140.00 | 26,370.00 | 25,945.00 | 25,990.00 | 25,990.00 | -1.80% | 7,196,378 |
| Jul 29, 2026 | 26,980.00 | 27,100.00 | 26,315.00 | 26,550.00 | 26,467.00 | -1.41% | 4,803,520 |
| Jul 28, 2026 | 27,315.00 | 27,365.00 | 26,875.00 | 26,930.00 | 26,845.81 | -3.22% | 3,913,224 |
| Jul 27, 2026 | 27,625.00 | 27,840.00 | 27,545.00 | 27,825.00 | 27,738.01 | 0.82% | 5,621,156 |
| Jul 24, 2026 | 27,945.00 | 27,970.00 | 27,485.00 | 27,600.00 | 27,513.72 | -1.99% | 10,383,280 |
| Jul 23, 2026 | 28,390.00 | 28,475.00 | 28,095.00 | 28,160.00 | 28,071.97 | -0.85% | 10,177,849 |
| Jul 22, 2026 | 28,625.00 | 28,665.00 | 28,400.00 | 28,400.00 | 28,311.22 | 0.37% | 4,763,367 |
| Jul 21, 2026 | 27,985.00 | 28,320.00 | 27,975.00 | 28,295.00 | 28,206.54 | 0.86% | 6,991,963 |
| Jul 20, 2026 | 28,335.00 | 28,440.00 | 28,055.00 | 28,055.00 | 27,967.30 | -3.24% | 13,212,678 |
| Jul 16, 2026 | 29,100.00 | 29,160.00 | 28,990.00 | 28,995.00 | 28,904.36 | -1.46% | 7,551,579 |
| Jul 15, 2026 | 29,300.00 | 29,565.00 | 29,285.00 | 29,425.00 | 29,333.01 | 0.94% | 10,302,352 |
| Jul 14, 2026 | 29,055.00 | 29,205.00 | 28,760.00 | 29,150.00 | 29,058.87 | -0.75% | 8,426,091 |
| Jul 13, 2026 | 29,515.00 | 29,705.00 | 29,350.00 | 29,370.00 | 29,278.18 | -0.42% | 13,194,567 |