Kodex Samsung Group Value (213610.KS) KSC

11,670.00

+15(+0.13%)

Updated at October 20 10:40AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202511,66511,65511,65511,78011,57041,462
October 16, 202511,48011,72011,72011,72011,46056,909
October 15, 202511,32011,46011,46011,47011,26528,804
October 14, 202511,35511,28011,28011,55011,17051,624
October 13, 202511,17011,30511,30511,30511,09078,523
October 10, 202511,38511,43011,43011,43511,28049,002
October 02, 202511,18011,14011,14011,24011,11548,460
October 01, 202510,88010,91510,91510,95510,87033,100
September 30, 202510,95010,85510,85510,95010,81067,518
September 29, 202510,89510,97010,97011,01010,89516,939
September 26, 202510,88010,77510,77510,94010,71540,426
September 25, 202510,94511,00011,00011,02010,94026,900
September 24, 202511,14011,02511,02511,14010,91065,437
September 23, 202511,17511,14511,14511,17511,05026,557
September 22, 202510,95011,07511,07511,10010,92570,468
September 19, 202510,88510,82010,82010,89010,79027,374
September 18, 202510,71510,87010,87010,87010,68016,829
September 17, 202510,81510,68510,68510,81510,65033,484
September 16, 202510,77510,82510,82510,82510,72016,266
September 15, 202510,62510,72010,72010,76510,62558,711
September 12, 202510,60010,61010,61010,63510,56097,671
September 11, 202510,53010,52010,52010,57510,45062,481
September 10, 202510,29510,40510,40510,41510,26523,838
September 09, 202510,20010,25510,25510,29010,17526,781
September 08, 202510,10510,14510,14510,16510,10012,518
September 05, 202510,14010,11010,11010,14010,07018,533
September 04, 202510,06510,08510,08510,10510,04512,714
September 03, 202510,02010,06510,06510,07510,0158,606
September 02, 20259,94010,01510,01510,0209,91034,975
September 01, 20259,9909,8559,85510,0009,85524,883
August 29, 202510,14510,01010,01010,1459,9958,397
August 28, 202510,08010,09510,09510,13510,03528,866
August 27, 202510,06010,08010,08010,11010,00524,887
August 26, 202510,0309,9909,99010,0659,98530,767
August 25, 20259,99510,03010,03010,0359,98533,389
August 22, 20259,8959,9459,9459,9909,89520,800
August 21, 20259,8959,8809,8809,9259,86528,722
August 20, 20259,7909,7909,7909,8209,66545,140
August 19, 20259,9159,7909,7909,9159,77518,297
August 18, 20259,8559,8509,8509,8959,82536,057
August 14, 20259,9559,9259,9259,9559,88516,409
August 13, 20259,8659,8809,8809,9209,83523,682
August 12, 20259,8709,8209,8209,9709,81040,974
August 11, 20259,9559,8709,8709,9559,85522,628
August 08, 20259,8409,8709,8709,9159,83052,679
August 07, 20259,9259,8359,8359,9259,78530,553
August 06, 20259,7359,7709,7709,7959,72040,319
August 05, 20259,7109,8209,8209,8959,71047,391
August 04, 20259,4459,5509,5509,6009,42051,248
August 01, 20259,7059,4359,4359,7209,435140,323
July 31, 202510,0109,8259,82510,0159,760150,474
July 30, 20259,7459,9709,97010,0209,745141,142
July 29, 20259,6609,7109,7109,7259,51556,652
July 28, 20259,5809,6159,6159,6159,43071,105
July 25, 20259,5359,4609,4609,5459,45027,155
July 24, 20259,6159,5309,5309,6909,51526,072
July 23, 20259,6009,5409,5409,6109,42014,424
July 22, 20259,6959,5159,5159,7009,49549,648
July 21, 20259,6059,6309,6309,6859,60514,080
July 18, 20259,7409,6059,6059,7409,54064,427