Samsung KODEX 200 Total Return ETF (278530.KS) KSC

Currency In KRW

278530.KS Historical Return

If you invested ₩1000 in Samsung Kodex 200 Total Return ETF (278530.KS) since IPO date, it would be worth ₩3,872.25 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩2,773.13, while ₩1000 invested 1 year ago would be worth ₩2,542.42. This corresponds to total returns of 287.22%, 177.31%, 154.24%, respectively, with annualized returns of 16.83%, 22.62%, 154.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

278530.KS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	35,520	38,810	38,810	39,490	35,505	3.37M
July 30, 2026	32,295	31,775	31,775	34,150	31,395	2.31M
July 29, 2026	35,150	32,355	32,355	35,735	29,815	4.55M
July 28, 2026	36,735	34,665	34,665	36,845	34,300	2.14M
July 27, 2026	39,155	39,065	39,065	39,205	37,590	919,563
July 24, 2026	40,365	38,465	38,465	40,420	38,170	4.8M
July 23, 2026	40,250	40,895	40,895	41,065	39,800	989,143
July 22, 2026	40,960	39,185	39,185	41,585	39,185	2.11M
July 21, 2026	37,645	39,005	39,005	39,625	37,025	1.82M
July 20, 2026	37,685	37,645	37,645	39,385	37,255	2.08M
July 16, 2026	40,180	39,425	39,425	40,400	38,725	4.57M
July 15, 2026	42,390	42,185	42,185	43,190	41,770	3.8M
July 14, 2026	39,415	39,680	39,680	40,440	37,150	5.32M
July 13, 2026	43,335	39,295	39,295	43,825	39,100	2.4M
July 10, 2026	44,170	43,760	43,760	44,945	43,220	1.32M
July 09, 2026	43,735	42,520	42,520	44,110	41,120	1.67M
July 08, 2026	43,325	42,270	42,270	45,505	41,805	1.98M
July 07, 2026	46,225	44,670	44,670	46,545	42,965	2.1M
July 06, 2026	47,650	46,945	46,945	48,705	45,530	2.35M
July 03, 2026	45,085	47,305	47,305	47,615	42,910	1.95M
July 02, 2026	45,965	44,590	44,590	47,460	44,255	1.92M
July 01, 2026	50,470	48,595	48,595	50,780	47,620	1.78M
June 30, 2026	49,400	49,650	49,650	51,060	48,180	1.59M
June 29, 2026	49,240	49,430	49,430	50,150	47,650	1.46M
June 26, 2026	52,080	49,705	49,705	52,355	47,910	1.8M
June 25, 2026	52,870	52,710	52,710	53,515	51,710	1.98M
June 24, 2026	48,555	50,045	50,045	50,450	47,300	2.04M
June 23, 2026	53,515	48,125	48,125	53,900	48,005	2.05M
June 22, 2026	52,470	53,515	53,515	54,500	52,155	1.45M
June 19, 2026	54,610	53,055	53,055	55,095	51,700	1.76M
June 18, 2026	51,445	52,970	52,970	53,160	51,435	1.44M
June 17, 2026	49,890	51,305	51,305	51,455	49,700	822,094
June 16, 2026	50,305	50,410	50,410	50,755	49,365	1.72M
June 15, 2026	49,405	49,370	49,370	49,855	49,050	1.44M
June 12, 2026	47,875	46,715	46,715	48,870	46,665	2.52M
June 11, 2026	42,995	44,685	44,685	45,135	42,560	1.26M
June 10, 2026	45,495	44,800	44,800	46,240	43,455	2.23M
June 09, 2026	45,075	47,000	47,000	47,135	43,880	986,895
June 08, 2026	42,735	43,200	43,200	45,405	42,500	2.65M
June 05, 2026	48,250	47,350	47,350	48,630	46,450	1.53M
June 04, 2026	50,100	50,160	50,160	50,925	49,650	1.47M
June 02, 2026	51,460	51,105	51,105	51,960	49,295	2.59M
June 01, 2026	48,815	51,050	51,050	51,390	48,815	2.21M
May 29, 2026	48,200	48,515	48,515	48,750	47,670	1.72M
May 28, 2026	46,875	46,925	46,925	47,450	44,885	1.79M
May 27, 2026	48,260	47,125	47,125	48,700	47,120	1.84M
May 26, 2026	45,755	45,800	45,800	46,345	45,475	2.47M
May 22, 2026	44,885	44,570	44,570	44,895	44,130	1.19M
May 21, 2026	42,505	44,455	44,455	44,560	42,460	2.35M
May 20, 2026	41,460	40,875	40,875	41,575	39,925	2.44M
May 19, 2026	41,965	41,300	41,300	42,120	40,400	1.66M
May 18, 2026	41,925	42,565	42,565	43,355	40,300	2.26M
May 15, 2026	45,025	42,310	42,310	45,570	41,565	2.12M
May 14, 2026	44,380	45,140	45,140	45,325	44,315	1.21M
May 13, 2026	42,075	44,305	44,305	44,385	41,540	3.92M
May 12, 2026	44,855	43,185	43,185	45,105	41,780	2.14M
May 11, 2026	43,605	44,045	44,045	44,560	43,355	2.45M
May 08, 2026	40,880	41,845	41,845	41,885	40,725	2.53M
May 07, 2026	41,770	41,845	41,845	41,980	40,365	2.15M
May 06, 2026	40,380	40,985	40,985	41,325	39,945	2.59M