KODEX Samsung Group (102780.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 9,645.00 | 9,705.00 | 9,585.00 | 9,620.00 | 9,620.00 | 497,863 |
| 09 May 2024 | 9,685.00 | 9,710.00 | 9,545.00 | 9,560.00 | 9,560.00 | 1,997,054 |
| 08 May 2024 | 9,655.00 | 9,700.00 | 9,635.00 | 9,685.00 | 9,685.00 | 2,674,150 |
| 07 May 2024 | 9,540.00 | 9,640.00 | 9,535.00 | 9,640.00 | 9,640.00 | 459,410 |
| 03 May 2024 | 9,525.00 | 9,525.00 | 9,415.00 | 9,415.00 | 9,415.00 | 122,495 |
| 02 May 2024 | 9,495.00 | 9,550.00 | 9,445.00 | 9,465.00 | 9,465.00 | 129,324 |
| 30 Apr 2024 | 9,425.00 | 9,585.00 | 9,425.00 | 9,530.00 | 9,530.00 | 1,279,524 |
| 29 Apr 2024 | 9,440.00 | 9,445.00 | 9,380.00 | 9,440.00 | 9,440.00 | 42,935 |
| 29 Apr 2024 | 130 Dividend | |||||
| 26 Apr 2024 | 9,505.00 | 9,570.00 | 9,460.00 | 9,505.00 | 9,375.00 | 91,986 |
| 25 Apr 2024 | 9,450.00 | 9,495.00 | 9,430.00 | 9,430.00 | 9,301.03 | 422,475 |
| 24 Apr 2024 | 9,540.00 | 9,585.00 | 9,525.00 | 9,550.00 | 9,419.38 | 860,170 |
| 23 Apr 2024 | 9,440.00 | 9,495.00 | 9,400.00 | 9,415.00 | 9,286.23 | 331,277 |
| 22 Apr 2024 | 9,305.00 | 9,425.00 | 9,280.00 | 9,420.00 | 9,291.16 | 147,554 |
| 19 Apr 2024 | 9,230.00 | 9,230.00 | 9,055.00 | 9,190.00 | 9,064.31 | 500,694 |
| 18 Apr 2024 | 9,200.00 | 9,360.00 | 9,175.00 | 9,345.00 | 9,217.19 | 79,627 |
| 17 Apr 2024 | 9,350.00 | 9,350.00 | 9,150.00 | 9,165.00 | 9,039.65 | 123,795 |
| 16 Apr 2024 | 9,340.00 | 9,355.00 | 9,210.00 | 9,300.00 | 9,172.80 | 364,471 |
| 15 Apr 2024 | 9,420.00 | 9,450.00 | 9,350.00 | 9,420.00 | 9,291.16 | 423,329 |
| 12 Apr 2024 | 9,605.00 | 9,610.00 | 9,470.00 | 9,510.00 | 9,379.93 | 126,310 |
| 11 Apr 2024 | 9,525.00 | 9,660.00 | 9,455.00 | 9,620.00 | 9,488.43 | 204,009 |
| 09 Apr 2024 | 9,890.00 | 9,895.00 | 9,720.00 | 9,725.00 | 9,591.99 | 125,319 |
| 08 Apr 2024 | 9,825.00 | 9,910.00 | 9,780.00 | 9,835.00 | 9,700.49 | 144,932 |
| 05 Apr 2024 | 9,830.00 | 9,855.00 | 9,755.00 | 9,820.00 | 9,685.69 | 194,610 |
| 04 Apr 2024 | 9,890.00 | 9,965.00 | 9,870.00 | 9,950.00 | 9,813.91 | 204,272 |
| 03 Apr 2024 | 9,930.00 | 9,930.00 | 9,790.00 | 9,790.00 | 9,656.10 | 166,058 |
| 02 Apr 2024 | 9,910.00 | 10,030.00 | 9,910.00 | 9,985.00 | 9,848.44 | 190,769 |
| 01 Apr 2024 | 10,060.00 | 10,060.00 | 9,910.00 | 9,910.00 | 9,774.46 | 177,172 |
| 29 Mar 2024 | 10,025.00 | 10,040.00 | 9,965.00 | 10,020.00 | 9,882.96 | 340,690 |
| 28 Mar 2024 | 9,960.00 | 10,035.00 | 9,950.00 | 10,030.00 | 9,892.82 | 251,997 |
| 27 Mar 2024 | 9,955.00 | 10,015.00 | 9,915.00 | 9,970.00 | 9,833.64 | 159,355 |
| 26 Mar 2024 | 10,035.00 | 10,095.00 | 9,955.00 | 9,975.00 | 9,838.57 | 294,691 |
| 25 Mar 2024 | 9,980.00 | 10,040.00 | 9,920.00 | 9,970.00 | 9,833.64 | 270,668 |
| 22 Mar 2024 | 9,980.00 | 10,045.00 | 9,875.00 | 9,940.00 | 9,804.05 | 328,863 |
| 21 Mar 2024 | 9,880.00 | 9,980.00 | 9,840.00 | 9,975.00 | 9,838.57 | 605,154 |
| 20 Mar 2024 | 9,605.00 | 9,780.00 | 9,605.00 | 9,735.00 | 9,601.85 | 322,684 |
| 19 Mar 2024 | 9,580.00 | 9,580.00 | 9,475.00 | 9,510.00 | 9,379.93 | 76,484 |
| 18 Mar 2024 | 9,495.00 | 9,595.00 | 9,455.00 | 9,580.00 | 9,448.97 | 98,126 |
| 15 Mar 2024 | 9,715.00 | 9,740.00 | 9,490.00 | 9,490.00 | 9,360.21 | 398,685 |
| 14 Mar 2024 | 9,670.00 | 9,785.00 | 9,655.00 | 9,770.00 | 9,636.38 | 577,105 |
| 13 Mar 2024 | 9,665.00 | 9,700.00 | 9,610.00 | 9,655.00 | 9,522.95 | 611,403 |
| 12 Mar 2024 | 9,550.00 | 9,645.00 | 9,530.00 | 9,635.00 | 9,503.22 | 282,494 |
| 11 Mar 2024 | 9,550.00 | 9,590.00 | 9,455.00 | 9,505.00 | 9,375.00 | 1,716,602 |
| 08 Mar 2024 | 9,490.00 | 9,645.00 | 9,490.00 | 9,585.00 | 9,453.91 | 2,714,878 |
| 07 Mar 2024 | 9,200.00 | 9,400.00 | 9,200.00 | 9,370.00 | 9,241.85 | 1,479,348 |
| 06 Mar 2024 | 9,210.00 | 9,215.00 | 9,140.00 | 9,190.00 | 9,064.31 | 110,478 |
| 05 Mar 2024 | 9,245.00 | 9,370.00 | 9,185.00 | 9,270.00 | 9,143.21 | 101,011 |
| 04 Mar 2024 | 9,240.00 | 9,320.00 | 9,235.00 | 9,300.00 | 9,172.80 | 133,102 |
| 29 Feb 2024 | 9,250.00 | 9,250.00 | 9,140.00 | 9,195.00 | 9,069.24 | 1,222,953 |
| 28 Feb 2024 | 9,080.00 | 9,265.00 | 9,080.00 | 9,255.00 | 9,128.42 | 842,720 |
| 27 Feb 2024 | 9,170.00 | 9,185.00 | 9,060.00 | 9,080.00 | 8,955.81 | 749,933 |
| 26 Feb 2024 | 9,235.00 | 9,240.00 | 9,090.00 | 9,185.00 | 9,059.38 | 132,750 |
| 23 Feb 2024 | 9,370.00 | 9,480.00 | 9,265.00 | 9,290.00 | 9,162.94 | 3,229,522 |
| 22 Feb 2024 | 9,345.00 | 9,345.00 | 9,260.00 | 9,315.00 | 9,187.60 | 130,749 |
| 21 Feb 2024 | 9,190.00 | 9,300.00 | 9,190.00 | 9,250.00 | 9,123.49 | 116,709 |
| 20 Feb 2024 | 9,335.00 | 9,335.00 | 9,160.00 | 9,210.00 | 9,084.04 | 115,346 |
| 19 Feb 2024 | 9,260.00 | 9,375.00 | 9,245.00 | 9,370.00 | 9,241.85 | 289,407 |
| 16 Feb 2024 | 9,090.00 | 9,240.00 | 9,090.00 | 9,240.00 | 9,113.62 | 210,524 |
| 15 Feb 2024 | 9,170.00 | 9,170.00 | 9,035.00 | 9,060.00 | 8,936.09 | 99,523 |
| 14 Feb 2024 | 9,140.00 | 9,150.00 | 9,060.00 | 9,085.00 | 8,960.74 | 151,019 |
| 13 Feb 2024 | 9,230.00 | 9,305.00 | 9,225.00 | 9,240.00 | 9,113.62 | 230,570 |
| 08 Feb 2024 | 9,185.00 | 9,245.00 | 9,155.00 | 9,195.00 | 9,069.24 | 262,629 |
| 07 Feb 2024 | 9,045.00 | 9,215.00 | 9,040.00 | 9,130.00 | 9,005.13 | 495,603 |
| 06 Feb 2024 | 9,055.00 | 9,135.00 | 8,980.00 | 9,010.00 | 8,886.77 | 629,639 |
| 05 Feb 2024 | 9,170.00 | 9,170.00 | 9,005.00 | 9,080.00 | 8,955.81 | 3,746,341 |
| 02 Feb 2024 | 9,005.00 | 9,185.00 | 9,000.00 | 9,165.00 | 9,039.65 | 265,848 |
| 01 Feb 2024 | 8,755.00 | 8,980.00 | 8,750.00 | 8,960.00 | 8,837.45 | 165,145 |
| 31 Jan 2024 | 8,690.00 | 8,770.00 | 8,690.00 | 8,755.00 | 8,635.26 | 112,901 |
| 30 Jan 2024 | 8,750.00 | 8,800.00 | 8,705.00 | 8,710.00 | 8,590.87 | 198,278 |
| 29 Jan 2024 | 8,540.00 | 8,745.00 | 8,540.00 | 8,705.00 | 8,585.94 | 136,229 |
| 26 Jan 2024 | 8,450.00 | 8,575.00 | 8,420.00 | 8,510.00 | 8,393.61 | 62,010 |
| 25 Jan 2024 | 8,475.00 | 8,510.00 | 8,445.00 | 8,495.00 | 8,378.81 | 136,686 |
| 24 Jan 2024 | 8,565.00 | 8,565.00 | 8,435.00 | 8,475.00 | 8,359.09 | 1,670,621 |
| 23 Jan 2024 | 8,535.00 | 8,565.00 | 8,500.00 | 8,560.00 | 8,442.92 | 79,216 |
| 22 Jan 2024 | 8,600.00 | 8,605.00 | 8,525.00 | 8,535.00 | 8,418.27 | 238,784 |
| 19 Jan 2024 | 8,455.00 | 8,545.00 | 8,455.00 | 8,545.00 | 8,428.13 | 103,890 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 8,610.00 | 8,630.00 | 8,410.00 | 8,410.00 | 8,294.98 | 118,785 |
| 16 Jan 2024 | 8,705.00 | 8,710.00 | 8,610.00 | 8,625.00 | 8,507.04 | 349,195 |
| 15 Jan 2024 | 8,680.00 | 8,745.00 | 8,650.00 | 8,735.00 | 8,615.53 | 4,272,571 |
| 12 Jan 2024 | 8,735.00 | 8,770.00 | 8,670.00 | 8,705.00 | 8,585.94 | 85,487 |
| 11 Jan 2024 | 8,770.00 | 8,785.00 | 8,725.00 | 8,735.00 | 8,615.53 | 313,336 |
| 10 Jan 2024 | 8,905.00 | 8,905.00 | 8,780.00 | 8,785.00 | 8,664.85 | 73,872 |
| 09 Jan 2024 | 9,070.00 | 9,070.00 | 8,885.00 | 8,905.00 | 8,783.21 | 251,487 |
| 08 Jan 2024 | 8,965.00 | 9,045.00 | 8,945.00 | 8,955.00 | 8,832.52 | 57,479 |
| 05 Jan 2024 | 9,035.00 | 9,045.00 | 8,955.00 | 8,980.00 | 8,857.18 | 62,357 |
| 04 Jan 2024 | 9,040.00 | 9,115.00 | 9,015.00 | 9,045.00 | 8,921.29 | 251,687 |
| 03 Jan 2024 | 9,310.00 | 9,310.00 | 9,125.00 | 9,135.00 | 9,010.06 | 105,209 |
| 02 Jan 2024 | 9,315.00 | 9,405.00 | 9,250.00 | 9,365.00 | 9,236.92 | 142,993 |
| 28 Dec 2023 | 9,140.00 | 9,350.00 | 9,140.00 | 9,350.00 | 9,222.12 | 1,221,481 |
| 27 Dec 2023 | 9,075.00 | 9,160.00 | 9,055.00 | 9,135.00 | 9,010.06 | 810,008 |
| 26 Dec 2023 | 9,045.00 | 9,065.00 | 9,000.00 | 9,050.00 | 8,926.22 | 78,191 |
| 22 Dec 2023 | 9,040.00 | 9,050.00 | 8,985.00 | 9,035.00 | 8,911.43 | 326,813 |
| 21 Dec 2023 | 8,980.00 | 9,010.00 | 8,940.00 | 8,990.00 | 8,867.04 | 76,222 |
| 20 Dec 2023 | 8,920.00 | 9,030.00 | 8,920.00 | 9,025.00 | 8,901.57 | 168,108 |
| 19 Dec 2023 | 8,895.00 | 8,900.00 | 8,845.00 | 8,900.00 | 8,778.27 | 50,944 |
| 18 Dec 2023 | 8,945.00 | 8,945.00 | 8,870.00 | 8,910.00 | 8,788.14 | 44,256 |
| 15 Dec 2023 | 8,990.00 | 9,015.00 | 8,905.00 | 8,945.00 | 8,822.66 | 380,474 |
| 14 Dec 2023 | 8,870.00 | 8,950.00 | 8,860.00 | 8,930.00 | 8,807.86 | 140,533 |
| 13 Dec 2023 | 8,900.00 | 8,900.00 | 8,795.00 | 8,815.00 | 8,694.44 | 271,583 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.