Samsung Asset Management Co. - Kodex FN System Semiconductor ETF (KRX:395160)
South Korea · Delayed Price · Currency is KRW 24,910
-1,380 (-5.25%)
Last updated: Apr 2, 2026, 1:56 PM KST
KRX:395160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26,650.00 | 26,805.00 | 24,900.00 | 24,945.00 | - | -5.12% | 2,434,322 |
| Apr 1, 2026 | 25,415.00 | 26,475.00 | 25,185.00 | 26,290.00 | 26,290.00 | 10.49% | 2,386,281 |
| Mar 31, 2026 | 24,270.00 | 24,885.00 | 23,695.00 | 23,795.00 | 23,795.00 | -4.71% | 2,160,791 |
| Mar 30, 2026 | 24,790.00 | 25,240.00 | 24,520.00 | 24,970.00 | 24,970.00 | -4.80% | 2,128,999 |
| Mar 27, 2026 | 25,515.00 | 26,515.00 | 25,035.00 | 26,230.00 | 26,230.00 | -0.34% | 2,480,517 |
| Mar 26, 2026 | 27,380.00 | 27,535.00 | 26,255.00 | 26,320.00 | 26,320.00 | -5.60% | 1,994,219 |
| Mar 25, 2026 | 28,120.00 | 28,540.00 | 27,720.00 | 27,880.00 | 27,880.00 | 1.01% | 1,884,790 |
| Mar 24, 2026 | 28,000.00 | 28,090.00 | 26,715.00 | 27,600.00 | 27,600.00 | 2.93% | 2,459,148 |
| Mar 23, 2026 | 27,495.00 | 27,670.00 | 26,700.00 | 26,815.00 | 26,815.00 | -6.31% | 2,766,974 |
| Mar 20, 2026 | 28,865.00 | 28,900.00 | 28,420.00 | 28,620.00 | 28,620.00 | 0.07% | 2,138,221 |
| Mar 19, 2026 | 28,085.00 | 29,110.00 | 28,000.00 | 28,600.00 | 28,600.00 | -1.63% | 3,028,959 |
| Mar 18, 2026 | 28,080.00 | 29,085.00 | 28,010.00 | 29,075.00 | 29,075.00 | 6.19% | 3,435,429 |
| Mar 17, 2026 | 28,235.00 | 28,235.00 | 27,330.00 | 27,380.00 | 27,380.00 | 0.88% | 3,282,329 |
| Mar 16, 2026 | 26,610.00 | 27,165.00 | 26,207.00 | 27,140.00 | 27,140.00 | 2.18% | 2,114,326 |
| Mar 13, 2026 | 26,255.00 | 26,810.00 | 26,055.00 | 26,560.00 | 26,560.00 | -1.94% | 2,289,083 |
| Mar 12, 2026 | 26,935.00 | 27,285.00 | 26,595.00 | 27,085.00 | 27,085.00 | -0.66% | 2,844,266 |
| Mar 11, 2026 | 27,950.00 | 28,085.00 | 26,830.00 | 27,265.00 | 27,265.00 | -1.30% | 3,684,226 |
| Mar 10, 2026 | 27,845.00 | 28,085.00 | 26,860.00 | 27,625.00 | 27,625.00 | 6.64% | 4,333,840 |
| Mar 9, 2026 | 26,190.00 | 26,625.00 | 25,140.00 | 25,905.00 | 25,905.00 | -8.25% | 4,935,649 |
| Mar 6, 2026 | 27,710.00 | 28,330.00 | 26,645.00 | 28,235.00 | 28,235.00 | 0.37% | 5,599,616 |
| Mar 5, 2026 | 27,095.00 | 28,590.00 | 26,785.00 | 28,130.00 | 28,130.00 | 18.44% | 8,053,935 |
| Mar 4, 2026 | 26,415.00 | 27,625.00 | 23,750.00 | 23,750.00 | 23,750.00 | -12.56% | 11,367,780 |
| Mar 3, 2026 | 28,790.00 | 29,795.00 | 27,030.00 | 27,160.00 | 27,160.00 | -8.12% | 7,200,234 |
| Feb 27, 2026 | 28,015.00 | 30,065.00 | 27,900.00 | 29,560.00 | 29,560.00 | 1.86% | 5,793,100 |
| Feb 26, 2026 | 27,250.00 | 29,020.00 | 27,060.00 | 29,020.00 | 29,020.00 | 9.02% | 9,210,715 |
| Feb 25, 2026 | 26,470.00 | 26,815.00 | 26,335.00 | 26,620.00 | 26,620.00 | 1.04% | 5,996,239 |
| Feb 24, 2026 | 25,430.00 | 26,345.00 | 25,220.00 | 26,345.00 | 26,345.00 | 3.37% | 6,125,914 |
| Feb 23, 2026 | 25,735.00 | 25,850.00 | 25,180.00 | 25,485.00 | 25,485.00 | 0.24% | 6,125,986 |
| Feb 20, 2026 | 25,230.00 | 25,425.00 | 24,830.00 | 25,425.00 | 25,425.00 | 0.77% | 3,539,253 |
| Feb 19, 2026 | 24,985.00 | 25,230.00 | 24,755.00 | 25,230.00 | 25,230.00 | 2.81% | 2,806,957 |
| Feb 13, 2026 | 24,600.00 | 24,835.00 | 24,350.00 | 24,540.00 | 24,540.00 | -1.07% | 2,541,377 |
| Feb 12, 2026 | 24,265.00 | 24,805.00 | 24,155.00 | 24,805.00 | 24,805.00 | 4.40% | 3,357,217 |
| Feb 11, 2026 | 23,870.00 | 24,040.00 | 23,455.00 | 23,760.00 | 23,760.00 | -1.47% | 2,676,458 |
| Feb 10, 2026 | 24,640.00 | 24,830.00 | 24,050.00 | 24,115.00 | 24,115.00 | -2.13% | 2,985,110 |
| Feb 9, 2026 | 24,840.00 | 24,910.00 | 24,305.00 | 24,640.00 | 24,640.00 | 3.79% | 4,419,340 |
| Feb 6, 2026 | 23,075.00 | 24,025.00 | 22,470.00 | 23,740.00 | 23,740.00 | -0.25% | 6,578,492 |
| Feb 5, 2026 | 24,150.00 | 24,620.00 | 23,695.00 | 23,800.00 | 23,800.00 | -4.99% | 10,034,680 |
| Feb 4, 2026 | 24,510.00 | 25,250.00 | 24,300.00 | 25,050.00 | 25,050.00 | 0.02% | 7,881,394 |
| Feb 3, 2026 | 24,105.00 | 25,045.00 | 24,045.00 | 25,045.00 | 25,045.00 | 8.58% | 7,632,549 |
| Feb 2, 2026 | 24,285.00 | 24,675.00 | 23,015.00 | 23,065.00 | 23,065.00 | -8.13% | 12,824,270 |
| Jan 30, 2026 | 24,135.00 | 25,890.00 | 24,080.00 | 25,105.00 | 25,105.00 | 3.76% | 10,228,620 |
| Jan 29, 2026 | 24,740.00 | 24,910.00 | 23,005.00 | 24,195.00 | 24,195.00 | 1.79% | 7,869,703 |
| Jan 28, 2026 | 22,855.00 | 23,770.00 | 22,685.00 | 23,770.00 | 23,770.00 | 6.14% | 7,830,311 |
| Jan 27, 2026 | 21,230.00 | 22,395.00 | 21,165.00 | 22,395.00 | 22,395.00 | 5.24% | 11,886,260 |
| Jan 26, 2026 | 21,025.00 | 21,280.00 | 20,965.00 | 21,280.00 | 21,280.00 | 1.33% | 6,264,203 |
| Jan 23, 2026 | 20,920.00 | 21,020.00 | 20,675.00 | 21,000.00 | 21,000.00 | 0.50% | 3,379,498 |
| Jan 22, 2026 | 20,890.00 | 21,015.00 | 20,710.00 | 20,895.00 | 20,895.00 | 2.38% | 5,115,332 |
| Jan 21, 2026 | 19,905.00 | 20,425.00 | 19,870.00 | 20,410.00 | 20,410.00 | 0.52% | 4,385,055 |
| Jan 20, 2026 | 20,745.00 | 20,745.00 | 20,070.00 | 20,305.00 | 20,305.00 | -2.40% | 3,514,711 |
| Jan 19, 2026 | 20,580.00 | 20,875.00 | 20,530.00 | 20,805.00 | 20,805.00 | 0.34% | 4,359,841 |