Kodex Min Vol (279540.KS) KSC

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 ₩2,247.01 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 ₩1,658.69, while ₩1000 invested 1 year ago would be worth ₩1,604.2. This corresponds to total returns of 124.7%, 65.87%, 60.42%, respectively, with annualized returns of 9.64%, 10.64%, 60.42%.

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
July 31, 2026	19,180	19,090	19,090	19,185	19,090	5
July 30, 2026	17,575	17,375	17,375	18,390	17,330	23
July 29, 2026	18,890	17,645	17,645	18,890	17,275	418
July 28, 2026	19,330	18,890	18,890	19,335	18,775	523
July 27, 2026	20,880	20,635	20,635	20,880	20,395	231
July 24, 2026	20,702	20,640	20,640	20,702	20,640	3
July 23, 2026	21,545	21,545	21,545	21,545	21,545	200
July 22, 2026	20,975	20,560	20,560	21,035	20,560	202
July 21, 2026	20,015	20,365	20,365	20,455	20,015	163
July 20, 2026	20,350	20,155	20,155	20,615	20,155	273
July 16, 2026	20,985	20,800	20,800	20,985	20,725	178
July 15, 2026	21,630	21,720	21,720	21,870	21,465	216
July 14, 2026	20,565	20,515	20,515	20,950	19,830	101
July 13, 2026	22,355	20,665	20,665	22,355	20,665	60
July 10, 2026	22,580	22,355	22,355	22,580	22,355	3
July 09, 2026	21,770	21,140	21,140	21,770	21,140	5,876
July 08, 2026	22,190	21,565	21,565	22,650	21,470	43
July 07, 2026	22,560	22,615	22,615	22,615	22,095	28
July 06, 2026	23,630	23,130	23,130	23,630	22,775	7
July 03, 2026	23,045	23,420	23,420	23,420	22,460	12
July 02, 2026	23,410	23,045	23,045	23,410	23,045	3
July 01, 2026	24,600	24,310	24,310	24,600	23,830	63
June 30, 2026	24,450	24,450	24,450	24,450	24,450	16
June 29, 2026	23,605	24,040	24,040	24,350	23,525	40
June 26, 2026	24,160	23,330	23,330	24,240	23,330	77
June 25, 2026	24,680	24,650	24,650	24,745	24,550	304
June 24, 2026	23,705	23,665	23,665	23,785	23,440	25
June 23, 2026	25,050	23,260	23,260	25,050	23,260	6
June 22, 2026	25,670	25,420	25,420	25,850	25,420	67
June 19, 2026	26,080	25,980	25,980	26,165	25,980	145
June 18, 2026	25,640	25,895	25,895	25,895	25,640	124
June 17, 2026	25,645	25,875	25,875	25,875	25,530	125
June 16, 2026	25,800	25,650	25,650	25,980	25,595	143
June 15, 2026	25,645	25,435	25,435	25,720	25,435	167
June 12, 2026	25,270	24,692	24,692	25,380	24,692	27
June 11, 2026	22,895	23,870	23,870	23,870	22,750	227
June 10, 2026	24,000	23,410	23,410	24,035	23,185	113
June 09, 2026	23,320	24,430	24,430	24,430	23,320	1,018
June 08, 2026	22,645	22,525	22,525	23,405	22,425	803
June 05, 2026	24,690	24,310	24,310	24,800	24,310	445
June 04, 2026	25,185	25,490	25,490	25,690	25,185	129
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