Samsung Kodex India Tata Group ETF (KRX:477730)
South Korea · Delayed Price · Currency is KRW 7,060.00
-25.00 (-0.35%)
At close: Sep 23, 2026
KRX:477730 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,045.00 | 7,070.00 | 7,005.00 | 7,060.00 | - | -0.35% | 5,067 |
| Sep 22, 2026 | 7,205.00 | 7,205.00 | 7,060.00 | 7,085.00 | 7,085.00 | -1.87% | 2,588 |
| Sep 21, 2026 | 7,200.00 | 7,220.00 | 7,155.00 | 7,220.00 | 7,220.00 | 0.70% | 2,161 |
| Sep 18, 2026 | 7,245.00 | 7,250.00 | 7,170.00 | 7,170.00 | 7,170.00 | -0.28% | 1,892 |
| Sep 17, 2026 | 7,135.00 | 7,257.00 | 7,055.00 | 7,190.00 | 7,190.00 | 0.77% | 858 |
| Sep 16, 2026 | 7,190.00 | 7,190.00 | 7,075.00 | 7,135.00 | 7,135.00 | -0.76% | 2,333 |
| Sep 15, 2026 | 7,110.00 | 7,215.00 | 7,085.00 | 7,190.00 | 7,190.00 | 1.41% | 964 |
| Sep 14, 2026 | 7,085.00 | 7,100.00 | 7,080.00 | 7,090.00 | 7,090.00 | -0.07% | 276 |
| Sep 11, 2026 | 7,130.00 | 7,140.00 | 7,035.00 | 7,095.00 | 7,095.00 | -0.49% | 2,495 |
| Sep 10, 2026 | 7,145.00 | 7,145.00 | 7,105.00 | 7,130.00 | 7,130.00 | -0.21% | 3,058 |
| Sep 9, 2026 | 7,195.00 | 7,200.00 | 7,125.00 | 7,145.00 | 7,145.00 | -1.72% | 5,141 |
| Sep 8, 2026 | 7,255.00 | 7,300.00 | 7,200.00 | 7,270.00 | 7,270.00 | 0.21% | 1,692 |
| Sep 7, 2026 | 7,330.00 | 7,380.00 | 7,255.00 | 7,255.00 | 7,255.00 | -1.69% | 4,576 |
| Sep 4, 2026 | 7,450.00 | 7,465.00 | 7,380.00 | 7,380.00 | 7,380.00 | -0.61% | 1,551 |
| Sep 3, 2026 | 7,445.00 | 7,450.00 | 7,395.00 | 7,425.00 | 7,425.00 | 0.54% | 3,634 |
| Sep 2, 2026 | 7,500.00 | 7,510.00 | 7,350.00 | 7,385.00 | 7,385.00 | -1.53% | 3,741 |
| Sep 1, 2026 | 7,485.00 | 7,540.00 | 7,470.00 | 7,500.00 | 7,500.00 | 0.33% | 4,948 |
| Aug 31, 2026 | 7,560.00 | 7,560.00 | 7,425.00 | 7,475.00 | 7,475.00 | - | 3,731 |
| Aug 28, 2026 | 7,505.00 | 7,535.00 | 7,455.00 | 7,475.00 | 7,475.00 | -0.53% | 2,556 |
| Aug 27, 2026 | 7,575.00 | 7,575.00 | 7,497.00 | 7,515.00 | 7,515.00 | -0.79% | 1,657 |
| Aug 26, 2026 | 7,605.00 | 7,670.00 | 7,570.00 | 7,575.00 | 7,575.00 | 0.73% | 921 |
| Aug 25, 2026 | 7,505.00 | 7,550.00 | 7,445.00 | 7,520.00 | 7,520.00 | -0.27% | 9,612 |
| Aug 24, 2026 | 7,600.00 | 7,600.00 | 7,510.00 | 7,540.00 | 7,540.00 | -0.26% | 4,420 |
| Aug 21, 2026 | 7,585.00 | 7,675.00 | 7,510.00 | 7,560.00 | 7,560.00 | -1.50% | 4,025 |
| Aug 20, 2026 | 7,620.00 | 7,680.00 | 7,595.00 | 7,675.00 | 7,675.00 | 0.66% | 2,481 |
| Aug 19, 2026 | 7,735.00 | 7,735.00 | 7,595.00 | 7,625.00 | 7,625.00 | -1.29% | 1,827 |
| Aug 18, 2026 | 7,810.00 | 7,810.00 | 7,715.00 | 7,725.00 | 7,725.00 | -2.09% | 11,253 |
| Aug 14, 2026 | 7,890.00 | 7,930.00 | 7,845.00 | 7,890.00 | 7,890.00 | 0.13% | 682 |
| Aug 13, 2026 | 7,825.00 | 7,880.00 | 7,815.00 | 7,880.00 | 7,880.00 | 1.22% | 2,346 |
| Aug 12, 2026 | 7,925.00 | 7,970.00 | 7,785.00 | 7,785.00 | 7,785.00 | -1.77% | 2,196 |
| Aug 11, 2026 | 7,960.00 | 7,990.00 | 7,920.00 | 7,925.00 | 7,925.00 | -1.12% | 2,907 |
| Aug 10, 2026 | 7,900.00 | 8,015.00 | 7,880.00 | 8,015.00 | 8,015.00 | 1.01% | 5,756 |
| Aug 7, 2026 | 7,970.00 | 7,970.00 | 7,910.00 | 7,935.00 | 7,935.00 | -0.56% | 2,241 |
| Aug 6, 2026 | 8,030.00 | 8,030.00 | 7,960.00 | 7,980.00 | 7,980.00 | -0.56% | 1,672 |
| Aug 5, 2026 | 8,080.00 | 8,100.00 | 8,025.00 | 8,025.00 | 8,025.00 | -0.37% | 3,290 |
| Aug 4, 2026 | 8,060.00 | 8,100.00 | 8,010.00 | 8,055.00 | 8,055.00 | 0.62% | 1,467 |
| Aug 3, 2026 | 7,895.00 | 8,025.00 | 7,895.00 | 8,005.00 | 8,005.00 | 1.46% | 3,371 |
| Jul 31, 2026 | 7,925.00 | 7,940.00 | 7,825.00 | 7,890.00 | 7,890.00 | -0.44% | 12,007 |
| Jul 30, 2026 | 8,120.00 | 8,120.00 | 7,910.00 | 7,925.00 | 7,925.00 | -0.06% | 2,926 |
| Jul 29, 2026 | 8,010.00 | 8,015.00 | 7,935.00 | 7,990.00 | 7,930.00 | -0.31% | 9,087 |
| Jul 28, 2026 | 7,845.00 | 8,015.00 | 7,845.00 | 8,015.00 | 7,954.81 | 1.39% | 30,855 |
| Jul 27, 2026 | 7,755.00 | 7,985.00 | 7,700.00 | 7,905.00 | 7,845.64 | 1.93% | 2,982 |
| Jul 24, 2026 | 7,780.00 | 7,780.00 | 7,690.00 | 7,755.00 | 7,696.76 | -0.32% | 8,660 |
| Jul 23, 2026 | 7,835.00 | 7,835.00 | 7,735.00 | 7,780.00 | 7,721.58 | -1.33% | 10,442 |
| Jul 22, 2026 | 7,880.00 | 7,925.00 | 7,865.00 | 7,885.00 | 7,825.79 | 0.32% | 1,786 |
| Jul 21, 2026 | 7,845.00 | 7,905.00 | 7,830.00 | 7,860.00 | 7,800.98 | -0.57% | 2,040 |
| Jul 20, 2026 | 7,810.00 | 7,985.00 | 7,810.00 | 7,905.00 | 7,845.64 | -0.32% | 1,483 |
| Jul 16, 2026 | 7,930.00 | 7,935.00 | 7,865.00 | 7,930.00 | 7,870.45 | -0.38% | 1,788 |
| Jul 15, 2026 | 7,965.00 | 7,975.00 | 7,930.00 | 7,960.00 | 7,900.23 | -0.25% | 1,551 |
| Jul 14, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 7,980.00 | 7,920.08 | -0.93% | 4,495 |