Samsung Kodex Korea Reits Infra ETF (KRX:476800)
South Korea · Delayed Price · Currency is KRW 4,685.00
+15.00 (0.32%)
Last updated: Jul 30, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4,695.00 | 4,700.00 | 4,635.00 | 4,635.00 | - | -1.49% | 2,368,479 |
| Jul 31, 2025 | 4,690.00 | 4,705.00 | 4,680.00 | 4,705.00 | - | 0.32% | 1,361,162 |
| Jul 30, 2025 | 4,670.00 | 4,710.00 | 4,660.00 | 4,690.00 | - | 0.43% | 1,003,564 |
| Jul 29, 2025 | 4,650.00 | 4,675.00 | 4,645.00 | 4,670.00 | - | 0.43% | 1,503,708 |
| Jul 28, 2025 | 4,665.00 | 4,665.00 | 4,640.00 | 4,650.00 | - | -0.32% | 1,745,803 |
| Jul 25, 2025 | 4,660.00 | 4,665.00 | 4,650.00 | 4,665.00 | - | 0.11% | 942,965 |
| Jul 24, 2025 | 4,660.00 | 4,665.00 | 4,650.00 | 4,660.00 | - | - | 1,109,463 |
| Jul 23, 2025 | 4,655.00 | 4,660.00 | 4,650.00 | 4,660.00 | - | 0.11% | 907,077 |
| Jul 22, 2025 | 4,660.00 | 4,665.00 | 4,645.00 | 4,655.00 | - | -0.21% | 1,653,103 |
| Jul 21, 2025 | 4,680.00 | 4,680.00 | 4,665.00 | 4,665.00 | - | -0.32% | 1,408,848 |
| Jul 18, 2025 | 4,675.00 | 4,680.00 | 4,655.00 | 4,680.00 | - | 0.32% | 1,443,890 |
| Jul 17, 2025 | 4,650.00 | 4,670.00 | 4,650.00 | 4,665.00 | - | 0.32% | 1,005,330 |
| Jul 16, 2025 | 4,665.00 | 4,670.00 | 4,650.00 | 4,650.00 | - | -0.43% | 1,214,230 |
| Jul 15, 2025 | 4,700.00 | 4,705.00 | 4,665.00 | 4,670.00 | - | -0.64% | 1,284,596 |
| Jul 14, 2025 | 4,725.00 | 4,725.00 | 4,685.00 | 4,700.00 | - | -1.26% | 1,937,153 |
| Jul 11, 2025 | 4,760.00 | 4,770.00 | 4,740.00 | 4,760.00 | - | - | 1,598,468 |
| Jul 10, 2025 | 4,765.00 | 4,765.00 | 4,750.00 | 4,760.00 | - | - | 1,142,250 |
| Jul 9, 2025 | 4,740.00 | 4,760.00 | 4,735.00 | 4,760.00 | - | 0.53% | 1,083,150 |
| Jul 8, 2025 | 4,730.00 | 4,750.00 | 4,720.00 | 4,735.00 | - | 0.11% | 1,436,414 |
| Jul 7, 2025 | 4,715.00 | 4,730.00 | 4,700.00 | 4,730.00 | - | 0.21% | 1,054,187 |
| Jul 4, 2025 | 4,715.00 | 4,725.00 | 4,705.00 | 4,720.00 | - | 0.11% | 810,157 |
| Jul 3, 2025 | 4,710.00 | 4,720.00 | 4,700.00 | 4,715.00 | - | 0.21% | 975,648 |
| Jul 2, 2025 | 4,685.00 | 4,705.00 | 4,675.00 | 4,705.00 | - | 0.43% | 877,422 |
| Jul 1, 2025 | 4,690.00 | 4,700.00 | 4,680.00 | 4,685.00 | - | -0.11% | 910,864 |
| Jun 30, 2025 | 4,715.00 | 4,715.00 | 4,680.00 | 4,690.00 | - | -0.53% | 1,291,893 |
| Jun 27, 2025 | 4,705.00 | 4,730.00 | 4,695.00 | 4,715.00 | - | 0.86% | 1,517,030 |
| Jun 26, 2025 | 4,680.00 | 4,690.00 | 4,655.00 | 4,675.00 | - | - | 950,988 |
| Jun 25, 2025 | 4,635.00 | 4,690.00 | 4,625.00 | 4,675.00 | - | 1.08% | 1,353,353 |
| Jun 24, 2025 | 4,605.00 | 4,630.00 | 4,600.00 | 4,625.00 | - | 0.54% | 1,443,154 |
| Jun 23, 2025 | 4,600.00 | 4,610.00 | 4,585.00 | 4,600.00 | - | -0.11% | 983,705 |
| Jun 20, 2025 | 4,625.00 | 4,640.00 | 4,595.00 | 4,605.00 | - | -0.43% | 1,250,125 |
| Jun 19, 2025 | 4,620.00 | 4,640.00 | 4,595.00 | 4,625.00 | - | 0.33% | 1,226,648 |
| Jun 18, 2025 | 4,620.00 | 4,645.00 | 4,605.00 | 4,610.00 | - | -0.11% | 1,724,524 |
| Jun 17, 2025 | 4,615.00 | 4,640.00 | 4,585.00 | 4,615.00 | - | 0.11% | 1,758,135 |
| Jun 16, 2025 | 4,665.00 | 4,670.00 | 4,600.00 | 4,610.00 | - | -0.86% | 1,479,550 |
| Jun 13, 2025 | 4,705.00 | 4,710.00 | 4,635.00 | 4,650.00 | - | -1.06% | 1,686,019 |
| Jun 12, 2025 | 4,725.00 | 4,730.00 | 4,690.00 | 4,700.00 | - | -1.05% | 2,368,640 |
| Jun 11, 2025 | 4,755.00 | 4,760.00 | 4,735.00 | 4,750.00 | - | - | 1,579,778 |
| Jun 10, 2025 | 4,750.00 | 4,755.00 | 4,730.00 | 4,750.00 | - | 0.21% | 1,478,486 |
| Jun 9, 2025 | 4,750.00 | 4,760.00 | 4,740.00 | 4,740.00 | - | -0.32% | 1,795,070 |
| Jun 5, 2025 | 4,775.00 | 4,780.00 | 4,720.00 | 4,755.00 | - | -0.31% | 2,686,225 |
| Jun 4, 2025 | 4,750.00 | 4,805.00 | 4,735.00 | 4,770.00 | - | 0.74% | 2,691,319 |
| Jun 2, 2025 | 4,735.00 | 4,740.00 | 4,725.00 | 4,735.00 | - | 0.11% | 1,065,439 |
| May 30, 2025 | 4,730.00 | 4,735.00 | 4,720.00 | 4,730.00 | - | 0.11% | 780,747 |
| May 29, 2025 | 4,720.00 | 4,735.00 | 4,715.00 | 4,725.00 | - | 0.21% | 695,589 |
| May 28, 2025 | 4,730.00 | 4,730.00 | 4,705.00 | 4,715.00 | - | -0.11% | 740,156 |
| May 27, 2025 | 4,735.00 | 4,750.00 | 4,705.00 | 4,720.00 | - | -0.32% | 846,848 |
| May 26, 2025 | 4,730.00 | 4,750.00 | 4,725.00 | 4,735.00 | - | 0.11% | 588,245 |
| May 23, 2025 | 4,720.00 | 4,730.00 | 4,710.00 | 4,730.00 | - | 0.32% | 372,922 |
| May 22, 2025 | 4,735.00 | 4,740.00 | 4,710.00 | 4,715.00 | - | -0.42% | 590,427 |