UK markets closed

Samsung Kodex Kospi Largecap Etf (337140.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
13,845.00+100.00 (+0.73%)
At close: 03:13PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202113,660.0013,895.0013,660.0013,845.0013,845.00319
02 Dec 202113,475.0013,765.0013,465.0013,745.0013,745.00603
01 Dec 202113,390.0013,595.0013,340.0013,540.0013,540.0010,145
30 Nov 202113,600.0013,640.0013,160.0013,245.0013,245.002,798
29 Nov 202113,560.0013,580.0013,450.0013,495.0013,495.007,875
26 Nov 202113,755.0013,830.0013,590.0013,610.0013,610.00430
25 Nov 202113,865.0013,865.0013,820.0013,830.0013,830.00567
24 Nov 202114,020.0014,065.0013,865.0013,905.0013,905.004,773
23 Nov 202114,100.0014,100.0013,925.0013,960.0013,960.001,155
22 Nov 202113,935.0014,055.0013,920.0014,020.0014,020.004,520
19 Nov 202113,670.0013,775.0013,670.0013,745.0013,745.005,325
18 Nov 202113,720.0013,745.0013,610.0013,655.0013,655.005,116
17 Nov 202113,890.0013,890.0013,680.0013,730.0013,730.007,248
16 Nov 202113,895.0013,960.0013,855.0013,870.0013,870.006,356
15 Nov 202113,850.0013,940.0013,850.0013,900.0013,900.004,670
12 Nov 202113,660.0013,795.0013,660.0013,755.0013,755.00344
11 Nov 202113,540.0013,610.0013,500.0013,610.0013,610.001,492
10 Nov 202113,710.0013,735.0013,590.0013,595.0013,595.0016,806
09 Nov 202113,755.0013,875.0013,690.0013,780.0013,780.001,706
08 Nov 202113,720.0013,775.0013,610.0013,720.0013,720.001,765
05 Nov 202113,810.0013,835.0013,705.0013,765.0013,765.001,508
04 Nov 202113,840.0013,925.0013,800.0013,810.0013,810.002,287
03 Nov 202113,875.0013,875.0013,725.0013,735.0013,735.00700
02 Nov 202113,805.0014,020.0013,805.0013,895.0013,895.001,818
01 Nov 202113,735.0013,790.0013,725.0013,725.0013,725.001,678
29 Oct 202113,935.0013,935.0013,695.0013,700.0013,700.00617
28 Oct 202113,970.0014,010.0013,910.0013,915.0013,915.0010,802
27 Oct 202114,000.0014,020.0013,915.0013,935.0013,935.001,153
26 Oct 202114,010.0014,065.0013,990.0014,065.0014,065.0010,548
25 Oct 202113,905.0013,940.0013,900.0013,925.0013,925.008,969
22 Oct 202113,850.0013,935.0013,845.0013,845.0013,845.00993
21 Oct 202113,900.0013,910.0013,850.0013,850.0013,850.00546
20 Oct 202114,030.0014,030.0013,900.0013,900.0013,900.001,781
19 Oct 202113,955.0013,955.0013,865.0013,950.0013,950.0018,619
18 Oct 202113,880.0013,895.0013,775.0013,835.0013,835.00551,320
15 Oct 202113,880.0013,900.0013,850.0013,885.0013,885.005,609
14 Oct 202113,685.0013,745.0013,685.0013,745.0013,745.00331
13 Oct 202113,450.0013,610.0013,420.0013,585.0013,585.0076
12 Oct 202113,585.0013,585.0013,390.0013,470.0013,470.00601
08 Oct 202113,745.0013,745.0013,645.0013,665.0013,665.00548
07 Oct 202113,585.0013,700.0013,585.0013,655.0013,655.00500
06 Oct 202113,785.0013,810.0013,490.0013,490.0013,490.001,221
05 Oct 202113,815.0013,830.0013,600.0013,705.0013,705.004,912
01 Oct 202114,120.0014,120.0013,900.0013,925.0013,925.0031,127
30 Sept 202113,990.0014,210.0013,990.0014,170.0014,170.006,213
29 Sept 202114,020.0014,130.0013,990.0014,120.0014,120.0010,738
28 Sept 202114,375.0014,380.0014,270.0014,270.0014,270.001,220
27 Sept 202114,360.0014,515.0014,360.0014,425.0014,425.001,249
24 Sept 202114,415.0014,455.0014,400.0014,400.0014,400.001,292
23 Sept 202114,415.0014,440.0014,335.0014,410.0014,410.00333
17 Sept 202114,365.0014,450.0014,335.0014,410.0014,410.0034,248
16 Sept 202114,685.0014,685.0014,390.0014,390.0014,390.0020,098
15 Sept 202114,460.0014,550.0014,450.0014,535.0014,535.0073,125
14 Sept 202114,480.0014,570.0014,480.0014,530.0014,530.00833
13 Sept 202114,445.0014,445.0014,370.0014,395.0014,395.00474
10 Sept 202114,410.0014,450.0014,345.0014,445.0014,445.00640
09 Sept 202114,545.0014,545.0014,345.0014,345.0014,345.00641
08 Sept 202114,635.0014,635.0014,570.0014,570.0014,570.003,001
07 Sept 202114,815.0014,815.0014,675.0014,710.0014,710.003,497
06 Sept 202114,795.0014,840.0014,775.0014,840.0014,840.00471
03 Sept 202114,760.0014,800.0014,740.0014,755.0014,755.00457
02 Sept 202114,715.0014,770.0014,650.0014,665.0014,665.00260
01 Sept 202114,800.0014,865.0014,745.0014,785.0014,785.0011,388
31 Aug 202114,515.0014,840.0014,465.0014,840.0014,840.003,888
30 Aug 202114,510.0014,520.0014,485.0014,510.0014,510.0033
27 Aug 202114,455.0014,505.0014,390.0014,485.0014,485.00370
26 Aug 202114,600.0014,600.0014,485.0014,485.0014,485.0070
25 Aug 202114,575.0014,680.0014,495.0014,595.0014,595.0018,639
24 Aug 202114,480.0014,590.0014,475.0014,580.0014,580.005,272
23 Aug 202114,325.0014,430.0014,250.0014,350.0014,350.00251
20 Aug 202114,435.0014,435.0014,185.0014,185.0014,185.00265,908
19 Aug 202114,635.0014,635.0014,250.0014,250.0014,250.00197,244
18 Aug 202114,555.0014,715.0014,505.0014,675.0014,675.00808
17 Aug 202114,795.0014,795.0014,560.0014,560.0014,560.00743
13 Aug 202114,850.0014,850.0014,660.0014,730.0014,730.002,627
12 Aug 202115,000.0015,010.0014,920.0014,945.0014,945.00942
11 Aug 202115,060.0015,070.0015,020.0015,020.0015,020.0052
10 Aug 202115,355.0015,355.0015,105.0015,105.0015,105.0086
09 Aug 202115,220.0015,270.0015,190.0015,245.0015,245.00302
06 Aug 202115,410.0015,410.0015,230.0015,300.0015,300.0017,751
05 Aug 202115,475.0015,475.0015,305.0015,350.0015,350.0021,533
04 Aug 202115,315.0015,370.0015,190.0015,350.0015,350.00690
03 Aug 202115,100.0015,165.0015,040.0015,125.0015,125.003,164
02 Aug 202115,015.0015,070.0014,945.0015,065.0015,065.0011,604
30 Jul 202115,105.0015,105.0014,965.0014,965.0014,965.00505
29 Jul 202115,185.0015,185.0015,125.0015,125.0015,125.00195
28 Jul 202115,165.0015,165.0015,040.0015,105.0015,105.005,052
27 Jul 202115,170.0015,215.0015,095.0015,095.0015,095.00382
26 Jul 202115,195.0015,195.0015,105.0015,105.0015,105.00317
23 Jul 202115,235.0015,280.0015,220.0015,240.0015,240.0030,091
22 Jul 202115,165.0015,240.0015,150.0015,165.0015,165.00244,427
21 Jul 202115,205.0015,205.0015,075.0015,075.0015,075.00132
20 Jul 202115,110.0015,130.0015,055.0015,115.0015,115.00786
19 Jul 202115,215.0015,240.0015,190.0015,230.0015,230.0010,145
16 Jul 202115,290.0015,345.0015,290.0015,315.0015,315.00265
15 Jul 202115,315.0015,405.0015,315.0015,405.0015,405.001,458
14 Jul 202115,300.0015,325.0015,270.0015,270.0015,270.001,597
13 Jul 202115,395.0015,395.0015,310.0015,330.0015,330.00297
12 Jul 202115,155.0015,255.0015,155.0015,210.0015,210.00593
09 Jul 202115,265.0015,265.0015,005.0015,140.0015,140.00365
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...