Samsung Asset Management Co. - Kodex FN Webtoon And Drama ETF (KRX:395150)
South Korea · Delayed Price · Currency is KRW 1,823.00
-8.00 (-0.44%)
At close: Sep 23, 2026
KRX:395150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,831.00 | 1,833.00 | 1,819.00 | 1,823.00 | 1,823.00 | -0.44% | 2,732 |
| Sep 22, 2026 | 1,861.00 | 1,862.00 | 1,815.00 | 1,831.00 | 1,831.00 | -1.35% | 18,912 |
| Sep 21, 2026 | 1,827.00 | 1,856.00 | 1,820.00 | 1,856.00 | 1,856.00 | 1.59% | 12,961 |
| Sep 18, 2026 | 1,861.00 | 1,861.00 | 1,827.00 | 1,827.00 | 1,827.00 | -1.56% | 97,160 |
| Sep 17, 2026 | 1,878.00 | 1,878.00 | 1,850.00 | 1,856.00 | 1,856.00 | -0.85% | 12,905 |
| Sep 16, 2026 | 1,889.00 | 1,894.00 | 1,872.00 | 1,872.00 | 1,872.00 | -0.95% | 38,614 |
| Sep 15, 2026 | 1,879.00 | 1,903.00 | 1,867.00 | 1,890.00 | 1,890.00 | 1.23% | 8,250 |
| Sep 14, 2026 | 1,841.00 | 1,883.00 | 1,824.00 | 1,867.00 | 1,867.00 | 1.08% | 19,573 |
| Sep 11, 2026 | 1,839.00 | 1,854.00 | 1,828.00 | 1,847.00 | 1,847.00 | 0.11% | 1,740 |
| Sep 10, 2026 | 1,843.00 | 1,858.00 | 1,826.00 | 1,845.00 | 1,845.00 | -0.27% | 2,993 |
| Sep 9, 2026 | 1,847.00 | 1,850.00 | 1,830.00 | 1,850.00 | 1,850.00 | - | 30,041 |
| Sep 8, 2026 | 1,893.00 | 1,894.00 | 1,834.00 | 1,850.00 | 1,850.00 | -1.23% | 53,953 |
| Sep 7, 2026 | 1,877.00 | 1,877.00 | 1,844.00 | 1,873.00 | 1,873.00 | 0.75% | 10,343 |
| Sep 4, 2026 | 1,818.00 | 1,871.00 | 1,817.00 | 1,859.00 | 1,859.00 | 2.82% | 40,672 |
| Sep 3, 2026 | 1,851.00 | 1,852.00 | 1,774.00 | 1,808.00 | 1,808.00 | -1.31% | 96,226 |
| Sep 2, 2026 | 1,876.00 | 1,891.00 | 1,832.00 | 1,832.00 | 1,832.00 | -3.38% | 45,212 |
| Sep 1, 2026 | 1,895.00 | 1,907.00 | 1,868.00 | 1,896.00 | 1,896.00 | 0.74% | 37,682 |
| Aug 31, 2026 | 1,843.00 | 1,882.00 | 1,813.00 | 1,882.00 | 1,882.00 | 2.12% | 50,674 |
| Aug 28, 2026 | 1,844.00 | 1,853.00 | 1,827.00 | 1,843.00 | 1,843.00 | 0.88% | 33,782 |
| Aug 27, 2026 | 1,858.00 | 1,858.00 | 1,820.00 | 1,827.00 | 1,827.00 | -0.71% | 7,288 |
| Aug 26, 2026 | 1,838.00 | 1,865.00 | 1,833.00 | 1,840.00 | 1,840.00 | 0.11% | 34,266 |
| Aug 25, 2026 | 1,839.00 | 1,839.00 | 1,786.00 | 1,838.00 | 1,838.00 | 0.77% | 10,833 |
| Aug 24, 2026 | 1,817.00 | 1,857.00 | 1,805.00 | 1,824.00 | 1,824.00 | 1.45% | 20,807 |
| Aug 21, 2026 | 1,837.00 | 1,837.00 | 1,763.00 | 1,798.00 | 1,798.00 | -2.34% | 26,650 |
| Aug 20, 2026 | 1,810.00 | 1,856.00 | 1,810.00 | 1,841.00 | 1,841.00 | 2.68% | 15,699 |
| Aug 19, 2026 | 1,810.00 | 1,810.00 | 1,761.00 | 1,793.00 | 1,793.00 | -2.61% | 12,046 |
| Aug 18, 2026 | 1,918.00 | 1,918.00 | 1,813.00 | 1,841.00 | 1,841.00 | -4.36% | 105,765 |
| Aug 14, 2026 | 1,940.00 | 1,955.00 | 1,908.00 | 1,925.00 | 1,925.00 | 0.79% | 15,731 |
| Aug 13, 2026 | 1,948.00 | 1,948.00 | 1,905.00 | 1,910.00 | 1,910.00 | -1.29% | 17,767 |
| Aug 12, 2026 | 1,986.00 | 1,986.00 | 1,933.00 | 1,935.00 | 1,935.00 | -2.17% | 21,731 |
| Aug 11, 2026 | 1,966.00 | 1,980.00 | 1,937.00 | 1,978.00 | 1,978.00 | 0.92% | 17,235 |
| Aug 10, 2026 | 1,945.00 | 1,963.00 | 1,920.00 | 1,960.00 | 1,960.00 | 0.77% | 38,698 |
| Aug 7, 2026 | 1,925.00 | 1,973.00 | 1,915.00 | 1,945.00 | 1,945.00 | 1.04% | 39,739 |
| Aug 6, 2026 | 1,890.00 | 1,928.00 | 1,849.00 | 1,925.00 | 1,925.00 | 1.91% | 22,268 |
| Aug 5, 2026 | 1,930.00 | 1,930.00 | 1,880.00 | 1,889.00 | 1,889.00 | -1.25% | 29,566 |
| Aug 4, 2026 | 1,819.00 | 1,913.00 | 1,819.00 | 1,913.00 | 1,913.00 | 6.28% | 32,032 |
| Aug 3, 2026 | 1,799.00 | 1,838.00 | 1,769.00 | 1,800.00 | 1,800.00 | -0.50% | 23,268 |
| Jul 31, 2026 | 1,743.00 | 1,809.00 | 1,736.00 | 1,809.00 | 1,809.00 | 5.98% | 37,203 |
| Jul 30, 2026 | 1,651.00 | 1,765.00 | 1,651.00 | 1,707.00 | 1,707.00 | 0.53% | 48,451 |
| Jul 29, 2026 | 1,783.00 | 1,804.00 | 1,676.00 | 1,698.00 | 1,698.00 | -3.74% | 71,008 |
| Jul 28, 2026 | 1,852.00 | 1,856.00 | 1,764.00 | 1,764.00 | 1,764.00 | -4.96% | 31,981 |
| Jul 27, 2026 | 1,871.00 | 1,897.00 | 1,852.00 | 1,856.00 | 1,856.00 | 2.03% | 48,048 |
| Jul 24, 2026 | 1,848.00 | 1,850.00 | 1,805.00 | 1,819.00 | 1,819.00 | -1.57% | 51,190 |
| Jul 23, 2026 | 1,765.00 | 1,853.00 | 1,765.00 | 1,848.00 | 1,848.00 | 5.48% | 71,196 |
| Jul 22, 2026 | 1,745.00 | 1,795.00 | 1,745.00 | 1,752.00 | 1,752.00 | 1.10% | 47,946 |
| Jul 21, 2026 | 1,719.00 | 1,743.00 | 1,703.00 | 1,733.00 | 1,733.00 | 0.81% | 42,341 |
| Jul 20, 2026 | 1,759.00 | 1,759.00 | 1,704.00 | 1,719.00 | 1,719.00 | -2.61% | 93,774 |
| Jul 16, 2026 | 1,761.00 | 1,778.00 | 1,742.00 | 1,765.00 | 1,765.00 | 0.74% | 41,497 |
| Jul 15, 2026 | 1,731.00 | 1,767.00 | 1,731.00 | 1,752.00 | 1,752.00 | 1.86% | 65,503 |
| Jul 14, 2026 | 1,780.00 | 1,780.00 | 1,699.00 | 1,720.00 | 1,720.00 | -3.10% | 44,817 |