Kodex Samsung Group (102780.KS) KSC

17,965.00

-185(-1.02%)

Updated at March 13 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	17,670	17,965	17,965	18,105	17,560	531,465
March 12, 2026	18,220	18,150	18,150	18,390	18,070	595,403
March 11, 2026	18,445	18,410	18,410	18,805	18,165	974,726
March 10, 2026	18,200	17,845	17,845	18,230	17,830	565,621
March 09, 2026	16,850	17,285	17,285	17,300	16,665	1.34M
March 06, 2026	17,850	18,215	18,215	18,262	17,520	1.07M
March 05, 2026	18,255	18,315	18,315	18,700	17,990	2.23M
March 04, 2026	18,000	17,070	17,070	18,520	16,500	2.68M
March 03, 2026	20,045	18,980	18,980	20,285	18,955	2.77M
February 27, 2026	20,510	20,640	20,640	20,935	20,335	2.47M
February 26, 2026	20,240	20,860	20,860	20,860	20,130	1.52M
February 25, 2026	19,925	20,205	20,205	20,395	19,715	1.07M
February 24, 2026	19,365	19,705	19,705	19,725	19,110	801,036
February 23, 2026	19,555	19,365	19,365	19,835	19,100	1.27M
February 20, 2026	18,730	19,100	0	19,195	18,730	894,748
February 19, 2026	18,415	18,715	0	18,725	18,415	1.12M
February 13, 2026	18,090	17,975	0	18,220	17,915	1.07M
February 12, 2026	17,690	18,090	0	18,090	17,555	749,900
February 11, 2026	17,340	17,430	0	17,545	17,160	459,374
February 10, 2026	17,485	17,375	0	17,510	17,280	634,664
February 09, 2026	17,245	17,205	0	17,330	17,060	1.08M
February 06, 2026	16,355	16,515	0	16,620	15,955	1.23M
February 05, 2026	17,175	16,850	0	17,385	16,735	943,227
February 04, 2026	17,020	17,515	0	17,540	17,020	1.15M
February 03, 2026	16,580	17,175	0	17,190	16,535	1.17M
February 02, 2026	16,640	16,070	0	16,880	16,050	1.47M
January 30, 2026	16,910	16,930	0	17,190	16,820	1.37M
January 29, 2026	17,155	17,035	0	17,245	16,615	1.02M
January 28, 2026	17,025	17,055	0	17,175	16,950	847,792
January 27, 2026	16,430	16,870	0	16,870	16,300	926,646
January 26, 2026	16,650	16,505	0	16,810	16,445	679,735
January 23, 2026	16,670	16,560	0	16,780	16,405	868,588
January 22, 2026	16,540	16,480	0	16,670	16,375	977,270
January 21, 2026	15,840	16,210	0	16,225	15,820	851,720
January 20, 2026	16,165	16,160	0	16,345	15,975	873,505
January 19, 2026	15,980	16,200	0	16,250	15,880	635,626
January 16, 2026	15,940	16,045	0	16,045	15,810	745,865
January 15, 2026	15,480	15,800	0	15,800	15,400	504,460
January 14, 2026	15,475	15,500	0	15,530	15,370	478,996
January 13, 2026	15,295	15,480	0	15,480	15,270	511,702
January 12, 2026	15,270	15,200	0	15,280	15,035	517,087
January 09, 2026	15,050	15,070	0	15,130	14,850	425,022
January 08, 2026	14,915	15,015	0	15,270	14,845	500,894
January 07, 2026	15,095	14,980	0	15,270	14,800	929,431
January 06, 2026	14,725	14,895	0	14,910	14,550	767,880
January 05, 2026	14,450	14,795	0	14,795	14,435	693,001
January 02, 2026	13,985	14,300	0	14,305	13,895	958,083
December 30, 2025	14,000	13,970	0	14,025	13,945	413,299
December 29, 2025	13,920	14,025	0	14,025	13,805	654,291
December 26, 2025	13,785	13,830	0	13,880	13,710	595,152
December 24, 2025	13,770	13,710	0	13,795	13,660	200,614
December 23, 2025	13,770	13,725	0	13,845	13,700	386,174
December 22, 2025	13,800	13,720	0	13,830	13,655	288,113
December 19, 2025	13,650	13,565	0	13,675	13,425	251,978
December 18, 2025	13,435	13,465	0	13,590	13,385	375,123
December 17, 2025	13,565	13,675	0	13,675	13,470	536,704
December 16, 2025	13,755	13,530	0	13,810	13,495	279,628
December 15, 2025	13,635	13,755	0	13,850	13,600	382,594
December 12, 2025	13,875	13,925	0	13,960	13,760	303,784
December 11, 2025	13,935	13,905	0	14,025	13,760	659,088