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

12,840.00

-35(-0.27%)

Updated at August 19 01:37PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202512,95512,87512,87512,95512,840531,243
August 14, 202513,02013,01013,01013,12512,965473,285
August 13, 202513,09013,00013,00013,10512,975392,773
August 12, 202512,92513,00513,00513,14512,915581,220
August 11, 202513,01012,92512,92513,02012,890391,196
August 08, 202513,03513,01513,01513,05512,960432,990
August 07, 202513,05513,02513,02513,06012,940449,216
August 06, 202512,89512,95512,95512,98012,840562,723
August 05, 202512,85012,92512,92513,00012,825648,484
August 04, 202512,61012,75512,75512,76012,550807,531
August 01, 202512,92512,62512,62512,93512,620872,931
July 31, 202513,21513,07513,07513,27013,045836,271
July 30, 202513,08013,21013,21013,23513,050525,083
July 29, 202513,07513,16513,16513,20012,970691,854
July 28, 202513,46013,08513,08513,50013,0451.07M
July 25, 202513,37013,46013,46013,57513,370964,634
July 24, 202513,66013,47513,47513,78013,425743,262
July 23, 202513,64013,61513,61513,71513,485686,836
July 22, 202513,56513,55513,55513,69513,505659,077
July 21, 202513,53513,56013,56013,62013,515762,994
July 18, 202513,77513,61513,61513,85513,5201.18M
July 17, 202513,77513,79513,79513,80513,625729,362
July 16, 202514,00013,70013,70014,00013,6671.64M
July 15, 202514,15014,05514,05514,16013,9851.26M
July 14, 202513,76514,18014,18014,19013,7601.64M
July 11, 202513,68013,73013,73013,87013,6751.14M
July 10, 202513,46013,67513,67513,67513,435538,332
July 09, 202513,31013,45513,45513,45513,220588,624
July 08, 202512,87013,29513,29513,29512,860620,014
July 07, 202512,64012,87012,87012,87512,640291,578
July 04, 202512,98012,74512,74513,01012,730680,676
July 03, 202512,94012,92512,92513,00012,870599,957
July 02, 202512,84012,89512,89512,89512,725302,897
July 01, 202512,67012,87012,87012,99012,670564,147
June 30, 202512,61512,67012,67012,70012,570367,384
June 27, 202512,73512,61512,61512,77012,550616,394
June 26, 202512,81512,77012,77012,87012,590709,685
June 25, 202512,77512,88012,88012,89012,680626,926
June 24, 202512,59012,73012,73012,75512,520747,113
June 23, 202512,32512,39012,39012,41512,250386,926
June 20, 202512,41012,49512,49512,50012,345405,040
June 19, 202512,43512,41012,41012,47512,280298,859
June 18, 202512,39512,38512,38512,47012,315446,945
June 17, 202512,39512,47012,47012,54512,330470,953
June 16, 202512,20012,36012,36012,36512,055236,840
June 13, 202512,40012,18512,18512,43512,070401,705
June 12, 202512,29012,39012,39012,41012,255353,691
June 11, 202512,15512,22012,22012,22012,065198,995
June 10, 202512,25012,15012,15012,25012,080197,927
June 09, 202512,07012,16012,16012,29012,070181,580
June 05, 202512,05511,97011,97012,08011,935128,751
June 04, 202511,68011,97511,97511,97511,680149,558
June 02, 202511,69011,56511,56511,72011,505124,146
May 30, 202511,69511,70511,70511,74511,640125,384
May 29, 202511,44511,67011,67011,67511,435110,029
May 28, 202511,37511,47511,47511,48011,36588,123
May 27, 202511,33511,35011,35011,38511,29574,584
May 26, 202511,24011,33511,33511,34011,24086,560
May 23, 202511,15511,24011,24011,25011,15567,156
May 22, 202511,21511,15511,15511,22011,12545,937
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved