Kodex Samsung Group Value (213610.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 9,310.00 | 9,325.00 | 9,205.00 | 9,220.00 | 9,220.00 | 1,420,901 |
| 09 May 2024 | 9,315.00 | 9,335.00 | 9,180.00 | 9,190.00 | 9,190.00 | 2,239,007 |
| 08 May 2024 | 9,285.00 | 9,335.00 | 9,270.00 | 9,315.00 | 9,315.00 | 2,325,579 |
| 07 May 2024 | 9,205.00 | 9,285.00 | 9,205.00 | 9,275.00 | 9,275.00 | 4,328 |
| 03 May 2024 | 9,155.00 | 9,155.00 | 9,050.00 | 9,050.00 | 9,050.00 | 2,315 |
| 02 May 2024 | 9,135.00 | 9,190.00 | 9,090.00 | 9,090.00 | 9,090.00 | 32,273 |
| 30 Apr 2024 | 9,070.00 | 9,190.00 | 9,060.00 | 9,155.00 | 9,155.00 | 21,427 |
| 29 Apr 2024 | 9,065.00 | 9,065.00 | 8,990.00 | 9,045.00 | 9,045.00 | 913 |
| 29 Apr 2024 | 120 Dividend | |||||
| 26 Apr 2024 | 9,105.00 | 9,150.00 | 9,060.00 | 9,105.00 | 8,985.00 | 8,057 |
| 25 Apr 2024 | 9,105.00 | 9,120.00 | 9,060.00 | 9,060.00 | 8,940.59 | 1,756 |
| 24 Apr 2024 | 9,180.00 | 9,225.00 | 9,165.00 | 9,175.00 | 9,054.08 | 146,053 |
| 23 Apr 2024 | 9,075.00 | 9,110.00 | 9,020.00 | 9,020.00 | 8,901.12 | 225,233 |
| 22 Apr 2024 | 8,975.00 | 9,080.00 | 8,965.00 | 9,060.00 | 8,940.59 | 110,484 |
| 19 Apr 2024 | 8,910.00 | 8,935.00 | 8,775.00 | 8,890.00 | 8,772.83 | 12,786 |
| 18 Apr 2024 | 8,860.00 | 9,030.00 | 8,860.00 | 9,030.00 | 8,910.99 | 1,960 |
| 17 Apr 2024 | 8,990.00 | 9,000.00 | 8,835.00 | 8,850.00 | 8,733.36 | 208,736 |
| 16 Apr 2024 | 9,020.00 | 9,020.00 | 8,890.00 | 8,965.00 | 8,846.84 | 7,550 |
| 15 Apr 2024 | 9,115.00 | 9,115.00 | 9,030.00 | 9,085.00 | 8,965.26 | 13,096 |
| 12 Apr 2024 | 9,285.00 | 9,285.00 | 9,150.00 | 9,155.00 | 9,034.34 | 17,780 |
| 11 Apr 2024 | 9,180.00 | 9,305.00 | 9,150.00 | 9,255.00 | 9,133.02 | 12,281 |
| 09 Apr 2024 | 9,520.00 | 9,520.00 | 9,335.00 | 9,340.00 | 9,216.90 | 5,826 |
| 08 Apr 2024 | 9,455.00 | 9,510.00 | 9,415.00 | 9,445.00 | 9,320.52 | 2,240 |
| 05 Apr 2024 | 9,450.00 | 9,465.00 | 9,385.00 | 9,450.00 | 9,325.45 | 43,178 |
| 04 Apr 2024 | 9,515.00 | 9,575.00 | 9,495.00 | 9,575.00 | 9,448.81 | 7,022 |
| 03 Apr 2024 | 9,515.00 | 9,525.00 | 9,425.00 | 9,425.00 | 9,300.78 | 8,124 |
| 02 Apr 2024 | 9,550.00 | 9,645.00 | 9,535.00 | 9,600.00 | 9,473.48 | 29,950 |
| 01 Apr 2024 | 9,650.00 | 9,655.00 | 9,520.00 | 9,525.00 | 9,399.46 | 15,406 |
| 29 Mar 2024 | 9,670.00 | 9,670.00 | 9,570.00 | 9,595.00 | 9,468.54 | 143,511 |
| 28 Mar 2024 | 9,595.00 | 9,650.00 | 9,565.00 | 9,620.00 | 9,493.21 | 28,674 |
| 27 Mar 2024 | 9,600.00 | 9,640.00 | 9,555.00 | 9,570.00 | 9,443.87 | 236,713 |
| 26 Mar 2024 | 9,640.00 | 9,700.00 | 9,550.00 | 9,560.00 | 9,434.00 | 365,573 |
| 25 Mar 2024 | 9,580.00 | 9,635.00 | 9,535.00 | 9,575.00 | 9,448.81 | 6,860 |
| 22 Mar 2024 | 9,565.00 | 9,620.00 | 9,475.00 | 9,560.00 | 9,434.00 | 27,334 |
| 21 Mar 2024 | 9,495.00 | 9,560.00 | 9,435.00 | 9,560.00 | 9,434.00 | 28,415 |
| 20 Mar 2024 | 9,225.00 | 9,385.00 | 9,225.00 | 9,355.00 | 9,231.71 | 26,422 |
| 19 Mar 2024 | 9,205.00 | 9,205.00 | 9,115.00 | 9,185.00 | 9,063.95 | 3,800 |
| 18 Mar 2024 | 9,145.00 | 9,210.00 | 9,085.00 | 9,190.00 | 9,068.88 | 10,762 |
| 15 Mar 2024 | 9,325.00 | 9,325.00 | 9,100.00 | 9,100.00 | 8,980.07 | 29,309 |
| 14 Mar 2024 | 9,250.00 | 9,360.00 | 9,235.00 | 9,345.00 | 9,221.84 | 265,484 |
| 13 Mar 2024 | 9,230.00 | 9,275.00 | 9,195.00 | 9,225.00 | 9,103.42 | 13,453 |
| 12 Mar 2024 | 9,065.00 | 9,205.00 | 9,060.00 | 9,200.00 | 9,078.75 | 26,777 |
| 11 Mar 2024 | 9,060.00 | 9,095.00 | 9,005.00 | 9,040.00 | 8,920.86 | 7,579 |
| 08 Mar 2024 | 9,030.00 | 9,170.00 | 9,030.00 | 9,095.00 | 8,975.13 | 21,662 |
| 07 Mar 2024 | 8,795.00 | 8,950.00 | 8,775.00 | 8,925.00 | 8,807.37 | 269,585 |
| 06 Mar 2024 | 8,770.00 | 8,770.00 | 8,690.00 | 8,725.00 | 8,610.01 | 11,080 |
| 05 Mar 2024 | 8,810.00 | 8,885.00 | 8,785.00 | 8,805.00 | 8,688.95 | 40,162 |
| 04 Mar 2024 | 8,850.00 | 8,890.00 | 8,815.00 | 8,840.00 | 8,723.49 | 13,237 |
| 29 Feb 2024 | 8,815.00 | 8,815.00 | 8,725.00 | 8,770.00 | 8,654.42 | 289,807 |
| 28 Feb 2024 | 8,720.00 | 8,830.00 | 8,685.00 | 8,830.00 | 8,713.62 | 774,845 |
| 27 Feb 2024 | 8,755.00 | 8,755.00 | 8,640.00 | 8,670.00 | 8,555.73 | 915,208 |
| 26 Feb 2024 | 8,810.00 | 8,810.00 | 8,685.00 | 8,750.00 | 8,634.68 | 8,033 |
| 23 Feb 2024 | 8,885.00 | 9,015.00 | 8,825.00 | 8,835.00 | 8,718.56 | 74,644 |
| 22 Feb 2024 | 8,865.00 | 8,880.00 | 8,820.00 | 8,865.00 | 8,748.16 | 102,107 |
| 21 Feb 2024 | 8,800.00 | 8,870.00 | 8,790.00 | 8,850.00 | 8,733.36 | 10,825 |
| 20 Feb 2024 | 8,895.00 | 8,895.00 | 8,755.00 | 8,800.00 | 8,684.02 | 5,693 |
| 19 Feb 2024 | 8,850.00 | 8,960.00 | 8,850.00 | 8,915.00 | 8,797.50 | 180,627 |
| 16 Feb 2024 | 8,745.00 | 8,840.00 | 8,730.00 | 8,840.00 | 8,723.49 | 108,940 |
| 15 Feb 2024 | 8,725.00 | 8,770.00 | 8,665.00 | 8,680.00 | 8,565.60 | 25,082 |
| 14 Feb 2024 | 8,690.00 | 8,735.00 | 8,675.00 | 8,690.00 | 8,575.47 | 204,061 |
| 13 Feb 2024 | 8,805.00 | 8,870.00 | 8,805.00 | 8,845.00 | 8,728.43 | 9,247 |
| 08 Feb 2024 | 8,785.00 | 8,830.00 | 8,735.00 | 8,760.00 | 8,644.55 | 124,506 |
| 07 Feb 2024 | 8,665.00 | 8,820.00 | 8,665.00 | 8,730.00 | 8,614.94 | 173,190 |
| 06 Feb 2024 | 8,700.00 | 8,700.00 | 8,600.00 | 8,640.00 | 8,526.13 | 5,471 |
| 05 Feb 2024 | 8,790.00 | 8,790.00 | 8,630.00 | 8,700.00 | 8,585.34 | 12,682 |
| 02 Feb 2024 | 8,630.00 | 8,800.00 | 8,630.00 | 8,800.00 | 8,684.02 | 88,639 |
| 01 Feb 2024 | 8,430.00 | 8,610.00 | 8,425.00 | 8,605.00 | 8,491.59 | 13,377 |
| 31 Jan 2024 | 8,395.00 | 8,455.00 | 8,395.00 | 8,440.00 | 8,328.76 | 7,786 |
| 30 Jan 2024 | 8,485.00 | 8,520.00 | 8,405.00 | 8,425.00 | 8,313.96 | 22,470 |
| 29 Jan 2024 | 8,250.00 | 8,480.00 | 8,250.00 | 8,425.00 | 8,313.96 | 7,462 |
| 26 Jan 2024 | 8,160.00 | 8,295.00 | 8,150.00 | 8,240.00 | 8,131.40 | 3,175 |
| 25 Jan 2024 | 8,200.00 | 8,215.00 | 8,165.00 | 8,200.00 | 8,091.93 | 29,943 |
| 24 Jan 2024 | 8,260.00 | 8,260.00 | 8,180.00 | 8,190.00 | 8,082.06 | 3,578 |
| 23 Jan 2024 | 8,260.00 | 8,300.00 | 8,240.00 | 8,300.00 | 8,190.61 | 6,125 |
| 22 Jan 2024 | 8,300.00 | 8,325.00 | 8,240.00 | 8,260.00 | 8,151.14 | 185,333 |
| 19 Jan 2024 | 8,190.00 | 8,290.00 | 8,190.00 | 8,290.00 | 8,180.74 | 10,220 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 8,315.00 | 8,355.00 | 8,130.00 | 8,130.00 | 8,022.85 | 15,239 |
| 16 Jan 2024 | 8,425.00 | 8,425.00 | 8,345.00 | 8,355.00 | 8,244.88 | 7,046 |
| 15 Jan 2024 | 8,370.00 | 8,445.00 | 8,235.00 | 8,440.00 | 8,328.76 | 53,441 |
| 12 Jan 2024 | 8,490.00 | 8,490.00 | 8,360.00 | 8,395.00 | 8,284.36 | 125,524 |
| 11 Jan 2024 | 8,530.00 | 8,530.00 | 8,460.00 | 8,495.00 | 8,383.04 | 20,436 |
| 10 Jan 2024 | 8,620.00 | 8,620.00 | 8,515.00 | 8,530.00 | 8,417.58 | 5,581 |
| 09 Jan 2024 | 8,780.00 | 8,785.00 | 8,625.00 | 8,640.00 | 8,526.13 | 16,758 |
| 08 Jan 2024 | 8,755.00 | 8,775.00 | 8,680.00 | 8,680.00 | 8,565.60 | 8,191 |
| 05 Jan 2024 | 8,800.00 | 8,800.00 | 8,715.00 | 8,755.00 | 8,639.61 | 13,964 |
| 04 Jan 2024 | 8,820.00 | 8,855.00 | 8,765.00 | 8,800.00 | 8,684.02 | 65,750 |
| 03 Jan 2024 | 9,075.00 | 9,075.00 | 8,885.00 | 8,900.00 | 8,782.70 | 12,104 |
| 02 Jan 2024 | 9,075.00 | 9,190.00 | 9,035.00 | 9,145.00 | 9,024.47 | 38,798 |
| 28 Dec 2023 | 8,945.00 | 9,085.00 | 8,925.00 | 9,080.00 | 8,960.33 | 75,843 |
| 27 Dec 2023 | 8,880.00 | 8,895.00 | 8,835.00 | 8,895.00 | 8,777.77 | 60,437 |
| 26 Dec 2023 | 8,840.00 | 8,840.00 | 8,765.00 | 8,795.00 | 8,679.08 | 1,523 |
| 22 Dec 2023 | 8,770.00 | 8,825.00 | 8,760.00 | 8,800.00 | 8,684.02 | 27,407 |
| 21 Dec 2023 | 8,780.00 | 8,780.00 | 8,710.00 | 8,745.00 | 8,629.74 | 2,324 |
| 20 Dec 2023 | 8,740.00 | 8,805.00 | 8,740.00 | 8,805.00 | 8,688.95 | 9,881 |
| 19 Dec 2023 | 8,685.00 | 8,685.00 | 8,640.00 | 8,680.00 | 8,565.60 | 2,886 |
| 18 Dec 2023 | 8,725.00 | 8,725.00 | 8,660.00 | 8,690.00 | 8,575.47 | 1,069 |
| 15 Dec 2023 | 8,790.00 | 8,795.00 | 8,690.00 | 8,725.00 | 8,610.01 | 8,696 |
| 14 Dec 2023 | 8,685.00 | 8,715.00 | 8,660.00 | 8,700.00 | 8,585.34 | 3,255 |
| 13 Dec 2023 | 8,680.00 | 8,680.00 | 8,585.00 | 8,600.00 | 8,486.66 | 3,107 |
| *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.