Samsung Investment Trust Management - Samsung Kodex High Dividend ETF Fund (279530.KS) KSC

19,665.00

+595(+3.12%)

Updated at February 20 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202619,40519,66519,66519,87519,2601.39M
February 19, 202619,01519,07019,07019,08518,7351.12M
February 13, 202618,28518,43518,43518,70018,125943,141
February 12, 202617,95018,05018,05018,08517,835731,933
February 11, 202617,56017,79017,79017,86017,485734,915
February 10, 202617,02017,40017,40017,52016,985929,325
February 09, 202616,81016,89016,89016,99016,700499,369
February 06, 202616,12516,41516,41516,41515,725646,305
February 05, 202616,30016,28516,28516,56016,185815,595
February 04, 202615,97016,35516,35516,42015,945649,323
February 03, 202615,66015,97015,97016,01015,640848,109
February 02, 202615,83515,45015,45015,92515,275892,221
January 30, 202615,65015,84015,84015,99515,625590,224
January 29, 202615,25015,74515,74515,76015,095687,070
January 28, 202615,38015,30015,25515,42515,275555,065
January 27, 202614,99515,25515,210.1315,31014,940514,936
January 26, 202615,20515,03015,03015,25015,015524,281
January 23, 202615,10515,26015,26015,30015,085360,718
January 22, 202615,19015,10515,10515,31515,0351.93M
January 21, 202614,85515,10515,10515,11014,795526,826
January 20, 202614,74514,98014,98015,01014,710555,130
January 19, 202614,52014,74014,74014,74514,450550,961
January 16, 202614,54014,52014,52014,61014,450479,073
January 15, 202614,26514,43014,43014,43014,240385,948
January 14, 202614,15014,26514,26514,28014,065427,116
January 13, 202613,97514,09514,09514,11513,965392,111
January 12, 202613,99013,89013,89014,00013,810418,710
January 09, 202613,83013,88513,88513,91513,820310,535
January 08, 202614,00013,83013,83014,00513,765366,333
January 07, 202614,04014,01014,01014,11513,915464,949
January 06, 202614,01014,04514,04514,07513,9651.06M
January 05, 202613,91013,96013,96014,03013,860615,234
January 02, 202614,05013,92013,92014,05013,8251.43M
December 30, 202514,05014,05014,05014,05013,970190,951
December 29, 202513,95014,06514,06514,08513,855239,009
December 26, 202514,30014,15514,10514,30014,135324,987
December 24, 202514,21514,27014,27014,32514,215242,265
December 23, 202514,18514,20514,20514,29014,185219,675
December 22, 202514,12014,18514,18514,22014,105219,077
December 19, 202514,09514,06014,06014,10013,935250,562
December 18, 202514,07014,00014,00014,10013,945231,257
December 17, 202514,11514,10514,10514,14514,040268,922
December 16, 202514,13514,05014,05014,20014,050506,280
December 15, 202514,14014,13514,13514,20014,047196,209
December 12, 202514,14014,25014,25014,25514,125205,282
December 11, 202514,19014,12514,12514,22014,040297,197
December 10, 202514,32014,15014,15014,32514,135357,873
December 09, 202514,37014,32014,32014,37014,210267,894
December 08, 202514,50014,37014,37014,51514,295303,786
December 05, 202514,24014,44014,44014,44514,185327,479
December 04, 202514,25014,23514,23514,29014,170470,374
December 03, 202514,15014,20514,20514,26014,040270,561
December 02, 202513,98514,15014,15014,16013,930431,715
December 01, 202513,96513,89013,89013,97013,785331,138
November 28, 202513,84013,82013,82013,88013,755222,156
November 27, 202513,78013,78513,78513,88013,750218,929
November 26, 202513,70013,83013,83013,83013,650347,087
November 25, 202513,73013,62013,62013,80013,510354,872
November 24, 202513,73013,60513,60513,75013,565483,019
November 21, 202513,66513,57513,57513,67013,475361,811
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved