Samsung Asset Management Co. - Kodex FN System Semiconductor ETF (KRX:395160)
South Korea · Delayed Price · Currency is KRW 43,035
+1,140 (2.72%)
At close: Sep 23, 2026
KRX:395160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 43,065.00 | 43,430.00 | 41,760.00 | 41,895.00 | 41,895.00 | 0.59% | 4,892,436 |
| Sep 21, 2026 | 40,615.00 | 41,805.00 | 40,615.00 | 41,650.00 | 41,650.00 | 3.56% | 3,650,536 |
| Sep 18, 2026 | 39,955.00 | 40,435.00 | 39,580.00 | 40,220.00 | 40,220.00 | 4.51% | 3,365,086 |
| Sep 17, 2026 | 39,300.00 | 39,680.00 | 38,340.00 | 38,485.00 | 38,485.00 | -1.10% | 2,174,100 |
| Sep 16, 2026 | 37,705.00 | 38,915.00 | 37,550.00 | 38,915.00 | 38,915.00 | 3.21% | 2,615,148 |
| Sep 15, 2026 | 37,565.00 | 38,475.00 | 37,460.00 | 37,705.00 | 37,705.00 | -0.28% | 2,509,644 |
| Sep 14, 2026 | 38,845.00 | 38,845.00 | 37,810.00 | 37,810.00 | 37,810.00 | -5.78% | 3,289,223 |
| Sep 11, 2026 | 39,605.00 | 40,340.00 | 39,390.00 | 40,130.00 | 40,130.00 | -3.10% | 2,693,766 |
| Sep 10, 2026 | 41,190.00 | 41,645.00 | 40,155.00 | 41,415.00 | 41,415.00 | 0.10% | 3,313,945 |
| Sep 9, 2026 | 40,800.00 | 42,000.00 | 40,800.00 | 41,375.00 | 41,375.00 | 1.47% | 3,634,840 |
| Sep 8, 2026 | 41,095.00 | 42,530.00 | 40,560.00 | 40,775.00 | 40,775.00 | -0.17% | 5,524,029 |
| Sep 7, 2026 | 40,150.00 | 40,880.00 | 39,930.00 | 40,845.00 | 40,845.00 | 5.98% | 4,027,993 |
| Sep 4, 2026 | 37,490.00 | 38,980.00 | 37,490.00 | 38,540.00 | 38,540.00 | 3.78% | 3,180,461 |
| Sep 3, 2026 | 38,190.00 | 38,350.00 | 36,100.00 | 37,135.00 | 37,135.00 | -1.01% | 2,943,518 |
| Sep 2, 2026 | 37,815.00 | 38,560.00 | 37,515.00 | 37,515.00 | 37,515.00 | -4.59% | 2,563,172 |
| Sep 1, 2026 | 38,830.00 | 39,595.00 | 38,225.00 | 39,320.00 | 39,320.00 | 0.76% | 3,008,687 |
| Aug 31, 2026 | 37,170.00 | 39,095.00 | 36,750.00 | 39,025.00 | 39,025.00 | 0.83% | 3,087,709 |
| Aug 28, 2026 | 39,150.00 | 39,915.00 | 38,650.00 | 38,705.00 | 38,705.00 | -1.88% | 2,993,143 |
| Aug 27, 2026 | 40,200.00 | 40,435.00 | 38,885.00 | 39,445.00 | 39,445.00 | 2.15% | 3,610,788 |
| Aug 26, 2026 | 38,455.00 | 39,420.00 | 37,985.00 | 38,615.00 | 38,615.00 | -0.63% | 3,411,652 |
| Aug 25, 2026 | 37,205.00 | 38,860.00 | 36,060.00 | 38,860.00 | 38,860.00 | 1.07% | 4,017,725 |
| Aug 24, 2026 | 39,965.00 | 40,220.00 | 38,185.00 | 38,450.00 | 38,450.00 | -4.56% | 3,916,055 |
| Aug 21, 2026 | 39,000.00 | 40,470.00 | 38,920.00 | 40,285.00 | 40,285.00 | 0.19% | 5,480,514 |
| Aug 20, 2026 | 38,610.00 | 40,380.00 | 37,600.00 | 40,210.00 | 40,210.00 | 8.97% | 7,074,206 |
| Aug 19, 2026 | 37,395.00 | 38,205.00 | 36,680.00 | 36,900.00 | 36,900.00 | -7.87% | 6,707,637 |
| Aug 18, 2026 | 42,150.00 | 43,590.00 | 39,590.00 | 40,050.00 | 40,050.00 | -2.32% | 7,626,737 |
| Aug 14, 2026 | 41,720.00 | 41,800.00 | 40,135.00 | 41,000.00 | 41,000.00 | 3.16% | 6,026,709 |
| Aug 13, 2026 | 38,855.00 | 40,730.00 | 38,855.00 | 39,745.00 | 39,745.00 | 6.97% | 7,155,148 |
| Aug 12, 2026 | 35,500.00 | 37,807.00 | 35,407.00 | 37,155.00 | 37,155.00 | 5.95% | 5,955,867 |
| Aug 11, 2026 | 33,900.00 | 35,485.00 | 33,500.00 | 35,070.00 | 35,070.00 | 1.05% | 5,290,571 |
| Aug 10, 2026 | 34,970.00 | 35,830.00 | 34,115.00 | 34,705.00 | 34,705.00 | 0.68% | 4,118,494 |
| Aug 7, 2026 | 35,400.00 | 36,025.00 | 33,880.00 | 34,470.00 | 34,470.00 | -1.18% | 5,391,611 |
| Aug 6, 2026 | 37,100.00 | 37,385.00 | 34,750.00 | 34,880.00 | 34,880.00 | -9.50% | 6,151,781 |
| Aug 5, 2026 | 39,240.00 | 39,440.00 | 37,755.00 | 38,540.00 | 38,540.00 | 6.17% | 5,966,211 |
| Aug 4, 2026 | 37,100.00 | 37,400.00 | 34,170.00 | 36,300.00 | 36,300.00 | 1.87% | 7,131,669 |
| Aug 3, 2026 | 37,445.00 | 37,445.00 | 35,340.00 | 35,635.00 | 35,635.00 | -6.12% | 6,171,405 |
| Jul 31, 2026 | 35,000.00 | 37,960.00 | 34,660.00 | 37,960.00 | 37,960.00 | 30.00% | 9,142,142 |
| Jul 30, 2026 | 30,025.00 | 32,395.00 | 28,675.00 | 29,200.00 | 29,200.00 | -5.62% | 11,963,406 |
| Jul 29, 2026 | 34,035.00 | 35,060.00 | 27,925.00 | 30,940.00 | 30,940.00 | -7.93% | 13,173,224 |
| Jul 28, 2026 | 36,190.00 | 36,645.00 | 33,405.00 | 33,605.00 | 33,605.00 | -14.75% | 6,681,825 |
| Jul 27, 2026 | 40,210.00 | 40,210.00 | 37,505.00 | 39,420.00 | 39,420.00 | 1.10% | 4,634,322 |
| Jul 24, 2026 | 41,735.00 | 41,775.00 | 38,730.00 | 38,990.00 | 38,990.00 | -8.36% | 5,722,442 |
| Jul 23, 2026 | 42,145.00 | 43,100.00 | 41,105.00 | 42,545.00 | 42,545.00 | 4.11% | 5,546,505 |
| Jul 22, 2026 | 44,160.00 | 44,730.00 | 40,865.00 | 40,865.00 | 40,865.00 | -0.73% | 6,670,397 |
| Jul 21, 2026 | 39,380.00 | 41,590.00 | 38,600.00 | 41,165.00 | 41,165.00 | 4.61% | 6,477,957 |
| Jul 20, 2026 | 38,315.00 | 41,495.00 | 38,125.00 | 39,350.00 | 39,350.00 | -3.52% | 7,538,452 |
| Jul 16, 2026 | 42,030.00 | 42,295.00 | 40,205.00 | 40,785.00 | 40,785.00 | -10.40% | 8,125,126 |
| Jul 15, 2026 | 44,665.00 | 46,460.00 | 44,155.00 | 45,520.00 | 45,520.00 | 10.79% | 8,478,626 |
| Jul 14, 2026 | 39,590.00 | 41,760.00 | 37,405.00 | 41,085.00 | 41,085.00 | 2.46% | 13,427,696 |
| Jul 13, 2026 | 46,160.00 | 46,650.00 | 39,955.00 | 40,100.00 | 40,100.00 | -14.85% | 8,980,416 |