Kodex Min Vol (279540.KS) KSC

25,390.00

-405(-1.57%)

Updated at June 02 03:16PM

Currency In KRW

279540.KS Historical Return

If you invested ₩1000 in Samsung Investment Trust Management - Samsung Kodex Minimum Volitality ETF Fund (279540.KS) since IPO date, it would be worth ₩2,988.56 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩2,257.8, while ₩1000 invested 1 year ago would be worth ₩2,362.96. This corresponds to total returns of 198.86%, 125.78%, 136.3%, respectively, with annualized returns of 13.52%, 17.68%, 136.3%.

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

279540.KS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	25,065	25,390	25,390	25,480	24,930	523
June 01, 2026	25,715	25,795	25,795	26,300	25,635	224
May 29, 2026	25,175	25,375	25,375	25,400	24,785	492
May 28, 2026	24,685	24,695	24,695	24,910	24,000	252
May 27, 2026	25,845	25,015	25,015	25,845	24,700	244
May 26, 2026	25,055	24,875	24,875	25,190	24,800	166
May 22, 2026	24,320	24,395	24,395	24,555	24,080	4,082
May 21, 2026	23,160	23,910	23,910	23,975	23,160	548
May 20, 2026	22,430	22,600	22,600	22,600	22,370	238
May 19, 2026	22,940	23,170	23,170	23,725	22,760	1,487
May 18, 2026	23,345	23,280	23,280	23,540	22,610	145
May 15, 2026	24,450	23,285	23,285	24,700	23,070	842
May 14, 2026	24,070	24,835	24,835	24,835	23,990	538
May 13, 2026	23,290	23,925	23,925	23,925	23,130	320
May 12, 2026	24,195	23,350	23,350	24,225	23,000	592
May 11, 2026	23,975	24,045	24,045	24,135	23,810	232
May 08, 2026	23,185	23,315	23,315	23,315	23,080	45
May 07, 2026	23,155	23,320	23,320	23,465	22,985	908
May 06, 2026	23,135	23,325	23,325	23,325	23,005	388
May 04, 2026	22,745	22,715	22,715	22,765	22,545	383
April 30, 2026	22,555	22,140	22,140	22,555	22,140	337
April 29, 2026	22,285	22,555	22,555	22,555	22,195	675
April 28, 2026	22,455	22,370	22,370	22,510	22,305	1,222
April 27, 2026	22,320	22,345	22,345	22,345	22,025	22
April 24, 2026	22,120	22,070	22,070	22,120	21,995	137
April 23, 2026	22,330	21,945	21,945	22,330	21,755	510
April 22, 2026	21,900	21,965	21,965	21,965	21,685	240
April 21, 2026	21,530	21,670	21,670	21,775	21,530	34
April 20, 2026	21,275	21,460	21,460	21,500	21,275	39
April 17, 2026	21,165	21,220	21,220	21,255	21,110	153
April 16, 2026	20,870	21,100	21,100	21,145	20,870	91
April 15, 2026	20,800	20,795	20,795	20,890	20,795	261
April 14, 2026	20,420	20,490	20,490	20,540	20,420	503
April 13, 2026	19,965	20,175	20,175	20,175	19,965	526
April 10, 2026	20,190	20,330	20,330	20,330	20,165	94
April 09, 2026	19,980	19,805	19,805	19,980	19,805	233
April 08, 2026	19,775	20,015	20,015	20,015	19,775	24
April 07, 2026	19,235	19,145	19,145	19,400	18,945	59
April 06, 2026	19,085	19,120	19,120	19,120	19,020	3,233
April 03, 2026	18,900	18,985	18,985	18,985	18,805	288
April 02, 2026	19,545	18,540	18,540	19,545	18,540	812
April 01, 2026	18,830	19,385	19,385	19,425	18,830	1,655
March 31, 2026	18,290	18,080	18,080	18,705	18,080	1,889
March 30, 2026	18,560	18,625	18,625	18,752	18,500	12
March 27, 2026	18,820	19,150	19,150	19,177	18,770	274
March 26, 2026	19,720	19,145	19,145	19,720	19,145	640
March 25, 2026	19,895	19,730	19,730	19,895	19,720	16
March 24, 2026	19,285	19,150	19,150	19,345	18,925	67
March 23, 2026	19,440	19,095	19,095	19,440	19,095	15
March 20, 2026	20,015	20,000	20,000	20,120	19,950	62
March 19, 2026	19,840	19,860	19,860	19,860	19,840	3
March 18, 2026	19,820	20,155	20,155	20,155	19,820	118
March 17, 2026	19,480	19,510	19,510	19,535	19,480	217
March 16, 2026	19,185	19,115	19,115	19,275	19,060	167
March 13, 2026	19,010	18,985	18,985	19,120	18,975	1,026
March 12, 2026	19,305	19,535	19,535	19,535	19,105	248
March 11, 2026	19,695	19,635	19,635	19,695	19,635	185
March 10, 2026	19,170	19,320	19,130	19,320	19,170	27
March 09, 2026	18,555	18,230	18,230	18,555	18,230	228
March 06, 2026	19,465	19,425	19,425	19,465	19,115	6,856