Samsung Kodex China Star 50 ETF (KRX:415340)
South Korea · Delayed Price · Currency is KRW 14,140
+70 (0.50%)
At close: Sep 23, 2026
KRX:415340 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14,500.00 | 14,500.00 | 14,070.00 | 14,070.00 | 14,070.00 | -1.16% | 61,866 |
| Sep 21, 2026 | 14,200.00 | 14,585.00 | 14,200.00 | 14,235.00 | 14,235.00 | 0.25% | 40,798 |
| Sep 18, 2026 | 14,055.00 | 14,460.00 | 13,885.00 | 14,200.00 | 14,200.00 | 1.97% | 55,868 |
| Sep 17, 2026 | 13,600.00 | 14,070.00 | 13,600.00 | 13,925.00 | 13,925.00 | 1.87% | 39,104 |
| Sep 16, 2026 | 13,145.00 | 13,850.00 | 13,145.00 | 13,670.00 | 13,670.00 | 3.40% | 16,254 |
| Sep 15, 2026 | 13,035.00 | 13,355.00 | 12,835.00 | 13,220.00 | 13,220.00 | 3.20% | 8,053 |
| Sep 14, 2026 | 13,075.00 | 13,075.00 | 12,755.00 | 12,810.00 | 12,810.00 | -1.73% | 26,083 |
| Sep 11, 2026 | 12,940.00 | 13,260.00 | 12,750.00 | 13,035.00 | 13,035.00 | -0.57% | 12,641 |
| Sep 10, 2026 | 13,290.00 | 13,290.00 | 13,045.00 | 13,110.00 | 13,110.00 | -0.49% | 21,930 |
| Sep 9, 2026 | 13,360.00 | 13,470.00 | 13,120.00 | 13,175.00 | 13,175.00 | -1.53% | 39,034 |
| Sep 8, 2026 | 13,525.00 | 13,580.00 | 13,260.00 | 13,380.00 | 13,380.00 | -0.52% | 43,286 |
| Sep 7, 2026 | 13,285.00 | 13,595.00 | 13,175.00 | 13,450.00 | 13,450.00 | 0.67% | 42,167 |
| Sep 4, 2026 | 14,230.00 | 14,230.00 | 13,270.00 | 13,360.00 | 13,360.00 | -2.45% | 9,848 |
| Sep 3, 2026 | 13,865.00 | 13,865.00 | 13,535.00 | 13,695.00 | 13,695.00 | -1.23% | 30,955 |
| Sep 2, 2026 | 14,010.00 | 14,060.00 | 13,730.00 | 13,865.00 | 13,865.00 | -1.67% | 42,975 |
| Sep 1, 2026 | 14,370.00 | 14,385.00 | 14,030.00 | 14,100.00 | 14,100.00 | -1.64% | 9,645 |
| Aug 31, 2026 | 14,330.00 | 14,350.00 | 13,870.00 | 14,335.00 | 14,335.00 | 0.03% | 73,961 |
| Aug 28, 2026 | 14,480.00 | 14,695.00 | 14,230.00 | 14,330.00 | 14,330.00 | -0.80% | 13,249 |
| Aug 27, 2026 | 14,280.00 | 14,495.00 | 14,030.00 | 14,445.00 | 14,445.00 | 2.30% | 27,835 |
| Aug 26, 2026 | 14,315.00 | 14,315.00 | 13,800.00 | 14,120.00 | 14,120.00 | 1.47% | 17,138 |
| Aug 25, 2026 | 13,705.00 | 13,970.00 | 13,460.00 | 13,915.00 | 13,915.00 | 1.57% | 58,652 |
| Aug 24, 2026 | 14,300.00 | 14,300.00 | 13,527.00 | 13,700.00 | 13,700.00 | -4.20% | 16,240 |
| Aug 21, 2026 | 14,290.00 | 14,390.00 | 14,130.00 | 14,300.00 | 14,300.00 | 0.07% | 19,658 |
| Aug 20, 2026 | 14,440.00 | 14,730.00 | 14,175.00 | 14,290.00 | 14,290.00 | -1.04% | 22,778 |
| Aug 19, 2026 | 14,880.00 | 15,620.00 | 14,435.00 | 14,440.00 | 14,440.00 | -7.61% | 45,960 |
| Aug 18, 2026 | 15,480.00 | 15,770.00 | 15,350.00 | 15,630.00 | 15,630.00 | 2.90% | 46,170 |
| Aug 14, 2026 | 15,415.00 | 15,415.00 | 14,895.00 | 15,190.00 | 15,190.00 | -1.46% | 36,115 |
| Aug 13, 2026 | 15,200.00 | 15,580.00 | 15,200.00 | 15,415.00 | 15,415.00 | 1.62% | 48,246 |
| Aug 12, 2026 | 15,075.00 | 15,390.00 | 14,985.00 | 15,170.00 | 15,170.00 | 0.07% | 18,707 |
| Aug 11, 2026 | 15,325.00 | 15,370.00 | 14,900.00 | 15,160.00 | 15,160.00 | 0.10% | 15,202 |
| Aug 10, 2026 | 15,410.00 | 15,410.00 | 14,975.00 | 15,145.00 | 15,145.00 | -0.59% | 15,461 |
| Aug 7, 2026 | 14,870.00 | 15,410.00 | 14,870.00 | 15,235.00 | 15,235.00 | 2.66% | 78,084 |
| Aug 6, 2026 | 14,965.00 | 15,235.00 | 14,345.00 | 14,840.00 | 14,840.00 | -0.84% | 39,926 |
| Aug 5, 2026 | 14,670.00 | 15,090.00 | 14,145.00 | 14,965.00 | 14,965.00 | 4.98% | 60,874 |
| Aug 4, 2026 | 13,950.00 | 14,485.00 | 13,700.00 | 14,255.00 | 14,255.00 | 3.98% | 24,222 |
| Aug 3, 2026 | 14,660.00 | 14,660.00 | 13,610.00 | 13,710.00 | 13,710.00 | -7.46% | 37,830 |
| Jul 31, 2026 | 14,370.00 | 15,365.00 | 14,370.00 | 14,815.00 | 14,815.00 | 3.10% | 111,483 |
| Jul 30, 2026 | 15,075.00 | 15,075.00 | 13,865.00 | 14,370.00 | 14,370.00 | -2.94% | 61,529 |
| Jul 29, 2026 | 15,385.00 | 15,460.00 | 14,310.00 | 14,805.00 | 14,805.00 | -3.77% | 53,733 |
| Jul 28, 2026 | 16,490.00 | 16,490.00 | 15,255.00 | 15,385.00 | 15,385.00 | -4.77% | 19,161 |
| Jul 27, 2026 | 16,235.00 | 16,510.00 | 15,700.00 | 16,155.00 | 16,155.00 | -0.31% | 22,340 |
| Jul 24, 2026 | 16,345.00 | 16,405.00 | 15,900.00 | 16,205.00 | 16,205.00 | 0.03% | 60,951 |
| Jul 23, 2026 | 17,100.00 | 17,100.00 | 16,135.00 | 16,200.00 | 16,200.00 | -4.90% | 25,219 |
| Jul 22, 2026 | 17,570.00 | 17,715.00 | 16,835.00 | 17,035.00 | 17,035.00 | -0.47% | 46,431 |
| Jul 21, 2026 | 15,590.00 | 17,115.00 | 15,245.00 | 17,115.00 | 17,115.00 | 12.34% | 54,444 |
| Jul 20, 2026 | 16,100.00 | 16,350.00 | 15,150.00 | 15,235.00 | 15,235.00 | -10.36% | 51,379 |
| Jul 16, 2026 | 17,690.00 | 17,850.00 | 16,990.00 | 16,995.00 | 16,995.00 | -4.36% | 42,408 |
| Jul 15, 2026 | 18,690.00 | 18,785.00 | 17,635.00 | 17,770.00 | 17,770.00 | -2.90% | 37,644 |
| Jul 14, 2026 | 18,315.00 | 18,785.00 | 17,475.00 | 18,300.00 | 18,300.00 | -0.62% | 169,920 |
| Jul 13, 2026 | 19,350.00 | 19,695.00 | 18,415.00 | 18,415.00 | 18,415.00 | -6.55% | 57,159 |