Samsung Asset Management Co. - Kodex FN System Semiconductor ETF (KRX:395160)
South Korea · Delayed Price · Currency is KRW 52,000
-1,940 (-3.60%)
At close: Jun 2, 2026
KRX:395160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 52,810.00 | 53,180.00 | 49,700.00 | 52,000.00 | 52,000.00 | -3.60% | 9,864,930 |
| Jun 1, 2026 | 52,660.00 | 54,415.00 | 52,400.00 | 53,940.00 | 53,940.00 | 0.32% | 8,482,000 |
| May 29, 2026 | 51,640.00 | 53,770.00 | 51,015.00 | 53,770.00 | 53,770.00 | 7.22% | 17,999,750 |
| May 28, 2026 | 47,165.00 | 50,155.00 | 46,715.00 | 50,150.00 | 50,150.00 | 4.48% | 12,826,240 |
| May 27, 2026 | 50,605.00 | 50,975.00 | 47,950.00 | 48,000.00 | 48,000.00 | 2.18% | 12,220,410 |
| May 26, 2026 | 45,240.00 | 47,465.00 | 45,060.00 | 46,975.00 | 46,975.00 | 9.50% | 11,339,060 |
| May 22, 2026 | 42,005.00 | 43,190.00 | 41,440.00 | 42,900.00 | 42,900.00 | 3.05% | 8,044,964 |
| May 21, 2026 | 39,335.00 | 41,695.00 | 39,290.00 | 41,630.00 | 41,630.00 | 10.38% | 9,022,996 |
| May 20, 2026 | 36,895.00 | 37,810.00 | 35,570.00 | 37,715.00 | 37,715.00 | 2.21% | 9,672,104 |
| May 19, 2026 | 38,015.00 | 38,015.00 | 36,020.00 | 36,900.00 | 36,900.00 | -4.60% | 6,927,478 |
| May 18, 2026 | 37,660.00 | 39,700.00 | 35,742.00 | 38,680.00 | 38,680.00 | 0.82% | 10,713,460 |
| May 15, 2026 | 40,870.00 | 42,055.00 | 37,505.00 | 38,365.00 | 38,365.00 | -5.90% | 11,560,100 |
| May 14, 2026 | 40,220.00 | 41,100.00 | 39,735.00 | 40,770.00 | 40,770.00 | 0.80% | 6,916,207 |
| May 13, 2026 | 37,030.00 | 40,445.00 | 36,960.00 | 40,445.00 | 40,445.00 | 4.67% | 7,576,284 |
| May 12, 2026 | 40,120.00 | 40,785.00 | 36,995.00 | 38,640.00 | 38,640.00 | -3.06% | 5,758,306 |
| May 11, 2026 | 39,070.00 | 39,990.00 | 39,070.00 | 39,860.00 | 39,860.00 | 5.51% | 7,246,508 |
| May 8, 2026 | 36,735.00 | 37,780.00 | 36,535.00 | 37,780.00 | 37,780.00 | 0.48% | 3,098,571 |
| May 7, 2026 | 37,715.00 | 37,980.00 | 36,155.00 | 37,600.00 | 37,600.00 | 0.76% | 4,300,196 |
| May 6, 2026 | 36,820.00 | 37,315.00 | 35,060.00 | 37,315.00 | 37,315.00 | 6.83% | 7,761,135 |
| May 4, 2026 | 34,265.00 | 34,930.00 | 33,860.00 | 34,930.00 | 34,930.00 | 4.80% | 3,093,153 |
| Apr 30, 2026 | 33,800.00 | 34,060.00 | 33,240.00 | 33,330.00 | 33,330.00 | -0.07% | 2,458,930 |
| Apr 29, 2026 | 33,130.00 | 33,600.00 | 32,855.00 | 33,355.00 | 33,355.00 | -0.80% | 2,927,100 |
| Apr 28, 2026 | 33,915.00 | 34,010.00 | 33,470.00 | 33,660.00 | 33,625.00 | -0.38% | 2,790,882 |
| Apr 27, 2026 | 32,630.00 | 34,035.00 | 32,550.00 | 33,790.00 | 33,754.86 | 4.34% | 3,572,504 |
| Apr 24, 2026 | 32,160.00 | 32,385.00 | 31,845.00 | 32,385.00 | 32,351.33 | 1.35% | 2,075,586 |
| Apr 23, 2026 | 32,020.00 | 32,430.00 | 30,965.00 | 31,955.00 | 31,921.77 | 0.47% | 3,653,480 |
| Apr 22, 2026 | 31,150.00 | 31,815.00 | 30,825.00 | 31,805.00 | 31,771.93 | 2.10% | 2,582,909 |
| Apr 21, 2026 | 30,810.00 | 31,150.00 | 30,715.00 | 31,150.00 | 31,117.61 | 2.13% | 1,991,912 |
| Apr 20, 2026 | 30,000.00 | 30,665.00 | 29,915.00 | 30,500.00 | 30,468.29 | 1.72% | 1,794,826 |
| Apr 17, 2026 | 30,050.00 | 30,110.00 | 29,780.00 | 29,985.00 | 29,953.82 | -0.22% | 1,503,369 |
| Apr 16, 2026 | 29,725.00 | 30,050.00 | 29,305.00 | 30,050.00 | 30,018.75 | 1.11% | 2,001,765 |
| Apr 15, 2026 | 29,840.00 | 30,035.00 | 29,290.00 | 29,720.00 | 29,689.10 | 2.62% | 3,749,037 |
| Apr 14, 2026 | 28,980.00 | 29,210.00 | 28,765.00 | 28,960.00 | 28,929.89 | 2.71% | 2,687,843 |
| Apr 13, 2026 | 27,445.00 | 28,360.00 | 27,410.00 | 28,195.00 | 28,165.68 | 0.02% | 1,380,828 |
| Apr 10, 2026 | 28,380.00 | 28,485.00 | 28,175.00 | 28,190.00 | 28,160.69 | 1.26% | 2,166,981 |
| Apr 9, 2026 | 27,860.00 | 28,225.00 | 27,500.00 | 27,840.00 | 27,811.05 | -1.97% | 1,785,666 |
| Apr 8, 2026 | 27,910.00 | 28,490.00 | 27,545.00 | 28,400.00 | 28,370.47 | 9.06% | 3,687,356 |
| Apr 7, 2026 | 26,520.00 | 26,530.00 | 25,515.00 | 26,040.00 | 26,012.92 | 1.52% | 1,831,454 |
| Apr 6, 2026 | 25,620.00 | 26,180.00 | 25,390.00 | 25,650.00 | 25,623.33 | 0.29% | 1,610,417 |
| Apr 3, 2026 | 25,435.00 | 25,740.00 | 24,920.00 | 25,575.00 | 25,548.41 | 3.13% | 1,306,775 |
| Apr 2, 2026 | 26,650.00 | 26,805.00 | 24,385.00 | 24,800.00 | 24,774.21 | -5.67% | 3,103,675 |
| Apr 1, 2026 | 25,415.00 | 26,475.00 | 25,185.00 | 26,290.00 | 26,262.66 | 10.49% | 2,386,281 |
| Mar 31, 2026 | 24,270.00 | 24,885.00 | 23,695.00 | 23,795.00 | 23,770.26 | -4.71% | 2,163,811 |
| Mar 30, 2026 | 24,790.00 | 25,240.00 | 24,520.00 | 24,970.00 | 24,944.04 | -4.80% | 2,131,829 |
| Mar 27, 2026 | 25,515.00 | 26,515.00 | 25,035.00 | 26,230.00 | 26,202.73 | -0.34% | 2,480,517 |
| Mar 26, 2026 | 27,380.00 | 27,535.00 | 26,255.00 | 26,320.00 | 26,292.63 | -5.60% | 1,994,219 |
| Mar 25, 2026 | 28,120.00 | 28,540.00 | 27,720.00 | 27,880.00 | 27,851.01 | 1.01% | 1,884,790 |
| Mar 24, 2026 | 28,000.00 | 28,090.00 | 26,715.00 | 27,600.00 | 27,571.30 | 2.93% | 2,460,514 |
| Mar 23, 2026 | 27,495.00 | 27,670.00 | 26,700.00 | 26,815.00 | 26,787.12 | -6.31% | 2,766,974 |
| Mar 20, 2026 | 28,865.00 | 28,900.00 | 28,420.00 | 28,620.00 | 28,590.24 | 0.07% | 2,138,221 |