Samsung Asset Management Co. - Kodex FN Top10 Equal Weight ETF (KRX:395170)
South Korea · Delayed Price · Currency is KRW 15,660
+160 (1.03%)
At close: Sep 23, 2026
KRX:395170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,860.00 | 15,860.00 | 15,550.00 | 15,660.00 | 15,660.00 | 1.03% | 4,788 |
| Sep 22, 2026 | 15,875.00 | 15,915.00 | 15,450.00 | 15,500.00 | 15,500.00 | 0.36% | 10,219 |
| Sep 21, 2026 | 15,310.00 | 15,560.00 | 15,310.00 | 15,445.00 | 15,445.00 | 1.68% | 12,900 |
| Sep 18, 2026 | 15,430.00 | 15,430.00 | 15,180.00 | 15,190.00 | 15,190.00 | 1.81% | 44,947 |
| Sep 17, 2026 | 15,240.00 | 15,240.00 | 14,920.00 | 14,920.00 | 14,920.00 | -0.73% | 2,581 |
| Sep 16, 2026 | 14,875.00 | 15,055.00 | 14,875.00 | 15,030.00 | 15,030.00 | 0.43% | 2,748 |
| Sep 15, 2026 | 14,940.00 | 15,065.00 | 14,850.00 | 14,965.00 | 14,965.00 | -1.09% | 4,290 |
| Sep 14, 2026 | 15,115.00 | 15,190.00 | 14,940.00 | 15,130.00 | 15,130.00 | -2.76% | 6,035 |
| Sep 11, 2026 | 15,300.00 | 15,585.00 | 15,275.00 | 15,560.00 | 15,560.00 | -0.80% | 2,928 |
| Sep 10, 2026 | 15,715.00 | 15,870.00 | 15,455.00 | 15,685.00 | 15,685.00 | -0.70% | 7,108 |
| Sep 9, 2026 | 15,630.00 | 15,830.00 | 15,580.00 | 15,795.00 | 15,795.00 | 1.58% | 5,819 |
| Sep 8, 2026 | 15,810.00 | 16,065.00 | 15,550.00 | 15,550.00 | 15,550.00 | -1.14% | 9,409 |
| Sep 7, 2026 | 15,545.00 | 15,800.00 | 15,520.00 | 15,730.00 | 15,730.00 | 3.97% | 7,008 |
| Sep 4, 2026 | 15,070.00 | 15,215.00 | 14,990.00 | 15,130.00 | 15,130.00 | 0.40% | 2,312 |
| Sep 3, 2026 | 15,055.00 | 15,245.00 | 14,695.00 | 15,070.00 | 15,070.00 | 0.90% | 5,720 |
| Sep 2, 2026 | 15,180.00 | 15,320.00 | 14,860.00 | 14,935.00 | 14,935.00 | -4.84% | 10,187 |
| Sep 1, 2026 | 15,580.00 | 15,700.00 | 15,415.00 | 15,695.00 | 15,695.00 | -0.16% | 1,424 |
| Aug 31, 2026 | 15,165.00 | 15,720.00 | 14,995.00 | 15,720.00 | 15,720.00 | 1.78% | 3,326 |
| Aug 28, 2026 | 15,640.00 | 15,725.00 | 15,445.00 | 15,445.00 | 15,445.00 | -1.84% | 4,998 |
| Aug 27, 2026 | 15,870.00 | 15,905.00 | 15,550.00 | 15,735.00 | 15,735.00 | 0.51% | 3,705 |
| Aug 26, 2026 | 15,470.00 | 15,880.00 | 15,410.00 | 15,655.00 | 15,655.00 | 1.20% | 4,481 |
| Aug 25, 2026 | 15,340.00 | 15,490.00 | 14,800.00 | 15,470.00 | 15,470.00 | -0.64% | 3,708 |
| Aug 24, 2026 | 16,000.00 | 16,000.00 | 15,405.00 | 15,570.00 | 15,570.00 | -2.69% | 6,000 |
| Aug 21, 2026 | 15,650.00 | 16,080.00 | 15,615.00 | 16,000.00 | 16,000.00 | 0.28% | 7,805 |
| Aug 20, 2026 | 15,645.00 | 16,030.00 | 15,310.00 | 15,955.00 | 15,955.00 | 4.69% | 6,656 |
| Aug 19, 2026 | 15,300.00 | 15,425.00 | 14,930.00 | 15,240.00 | 15,240.00 | -4.96% | 5,206 |
| Aug 18, 2026 | 16,760.00 | 16,965.00 | 15,900.00 | 16,035.00 | 16,035.00 | -2.76% | 12,227 |
| Aug 14, 2026 | 16,510.00 | 16,545.00 | 16,165.00 | 16,490.00 | 16,490.00 | 3.06% | 10,838 |
| Aug 13, 2026 | 16,040.00 | 16,312.00 | 15,840.00 | 16,000.00 | 16,000.00 | 3.46% | 10,547 |
| Aug 12, 2026 | 15,120.00 | 15,600.00 | 15,050.00 | 15,465.00 | 15,465.00 | 3.69% | 8,965 |
| Aug 11, 2026 | 14,795.00 | 15,000.00 | 14,600.00 | 14,915.00 | 14,915.00 | -0.17% | 4,244 |
| Aug 10, 2026 | 14,795.00 | 15,025.00 | 14,750.00 | 14,940.00 | 14,940.00 | 0.98% | 4,752 |
| Aug 7, 2026 | 14,875.00 | 15,030.00 | 14,400.00 | 14,795.00 | 14,795.00 | -0.54% | 4,898 |
| Aug 6, 2026 | 15,260.00 | 15,360.00 | 14,530.00 | 14,875.00 | 14,875.00 | -3.97% | 7,063 |
| Aug 5, 2026 | 15,415.00 | 15,545.00 | 15,230.00 | 15,490.00 | 15,490.00 | 5.09% | 13,437 |
| Aug 4, 2026 | 14,775.00 | 14,955.00 | 14,100.00 | 14,740.00 | 14,740.00 | 0.65% | 39,013 |
| Aug 3, 2026 | 15,060.00 | 15,060.00 | 14,400.00 | 14,645.00 | 14,645.00 | -3.49% | 9,226 |
| Jul 31, 2026 | 14,440.00 | 15,210.00 | 14,175.00 | 15,175.00 | 15,175.00 | 16.91% | 42,667 |
| Jul 30, 2026 | 13,075.00 | 13,875.00 | 12,755.00 | 12,980.00 | 12,980.00 | -1.19% | 61,063 |
| Jul 29, 2026 | 13,910.00 | 14,260.00 | 12,195.00 | 13,145.00 | 13,136.00 | -5.33% | 82,894 |
| Jul 28, 2026 | 14,635.00 | 14,650.00 | 13,705.00 | 13,885.00 | 13,875.49 | -10.10% | 20,307 |
| Jul 27, 2026 | 15,730.00 | 15,815.00 | 15,035.00 | 15,445.00 | 15,434.43 | -0.71% | 11,712 |
| Jul 24, 2026 | 16,140.00 | 16,155.00 | 15,320.00 | 15,555.00 | 15,544.35 | -6.01% | 8,970 |
| Jul 23, 2026 | 16,145.00 | 16,550.00 | 16,130.00 | 16,550.00 | 16,538.67 | 4.38% | 9,477 |
| Jul 22, 2026 | 16,605.00 | 16,785.00 | 15,855.00 | 15,855.00 | 15,844.14 | 1.41% | 17,588 |
| Jul 21, 2026 | 15,030.00 | 15,710.00 | 14,815.00 | 15,635.00 | 15,624.30 | 3.10% | 15,089 |
| Jul 20, 2026 | 15,235.00 | 15,885.00 | 14,995.00 | 15,165.00 | 15,154.62 | -4.83% | 14,693 |
| Jul 16, 2026 | 16,195.00 | 16,210.00 | 15,570.00 | 15,935.00 | 15,924.09 | -5.06% | 17,801 |
| Jul 15, 2026 | 16,160.00 | 17,010.00 | 16,160.00 | 16,785.00 | 16,773.51 | 7.01% | 20,062 |
| Jul 14, 2026 | 15,745.00 | 16,030.00 | 14,870.00 | 15,685.00 | 15,674.26 | -1.91% | 55,084 |