UK markets closed

Samsung Kodex Wise Samsung Electronics Balanced Etf (448330.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
11,360.00-55.00 (-0.48%)
At close: 03:30PM KST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202411,470.0011,470.0011,360.0011,360.0011,360.0061,411
09 May 202411,455.0011,470.0011,405.0011,415.0011,415.00130,900
08 May 202411,425.0011,445.0011,410.0011,435.0011,435.0014,454
07 May 202411,305.0011,425.0011,305.0011,425.0011,425.0042,759
03 May 202411,340.0011,340.0011,280.0011,305.0011,305.0031,403
02 May 202411,300.0011,330.0011,290.0011,310.0011,310.0037,401
30 Apr 202411,250.0011,310.0011,225.0011,295.0011,295.0028,393
29 Apr 202411,250.0011,250.0011,200.0011,200.0011,200.0039,109
26 Apr 202411,225.0011,265.0011,205.0011,245.0011,245.0058,208
25 Apr 202411,285.0011,285.0011,210.0011,210.0011,210.0077,898
24 Apr 202411,270.0011,315.0011,265.0011,290.0011,290.0035,080
23 Apr 202411,250.0011,250.0011,190.0011,195.0011,195.0057,264
22 Apr 202411,205.0011,265.0011,175.0011,205.0011,205.0052,157
19 Apr 202411,370.0011,370.0011,205.0011,275.0011,275.0076,145
18 Apr 202411,250.0011,370.0011,250.0011,370.0011,370.0028,251
17 Apr 202411,345.0011,415.0011,290.0011,290.0011,290.0067,225
16 Apr 202411,470.0011,470.0011,320.0011,350.0011,350.00167,990
15 Apr 202411,535.0011,535.0011,405.0011,470.0011,470.0077,978
12 Apr 202411,615.0011,615.0011,500.0011,535.0011,535.0042,893
11 Apr 202411,585.0011,585.0011,455.0011,530.0011,530.0054,931
09 Apr 202411,900.0011,900.0011,010.0011,545.0011,545.00144,003
08 Apr 202411,650.0011,660.0011,545.0011,590.0011,590.0056,080
05 Apr 202411,620.0011,665.0011,550.0011,550.0011,550.0092,841
04 Apr 202411,590.0011,685.0011,560.0011,620.0011,620.00205,861
03 Apr 202411,530.0011,595.0011,515.0011,560.0011,560.0069,122
02 Apr 202411,555.0011,600.0011,515.0011,595.0011,595.00164,155
01 Apr 202411,565.0011,565.0011,465.0011,480.0011,480.0091,476
29 Mar 202411,495.0011,495.0011,430.0011,495.0011,495.0070,458
28 Mar 202411,430.0011,440.0011,370.0011,440.0011,440.00109,287
27 Mar 202411,350.0011,375.0011,325.0011,365.0011,365.00113,441
26 Mar 202411,370.0011,370.0011,325.0011,350.0011,350.0040,363
25 Mar 202411,330.0011,360.0011,280.0011,300.0011,300.0061,751
22 Mar 202411,330.0011,355.0011,270.0011,330.0011,330.0069,911
21 Mar 202411,245.0011,340.0011,240.0011,325.0011,325.00109,842
20 Mar 202411,090.0011,225.0011,050.0011,210.0011,210.0079,417
19 Mar 202411,050.0011,050.0010,970.0011,020.0011,020.0035,244
18 Mar 202411,095.0011,095.0011,005.0011,035.0011,035.0011,462
15 Mar 202411,115.0011,115.0011,005.0011,025.0011,025.0027,580
14 Mar 202411,175.0011,175.0011,065.0011,115.0011,115.0030,926
13 Mar 202411,070.0011,115.0011,070.0011,115.0011,115.0074,324
12 Mar 202410,985.0011,080.0010,985.0011,070.0011,070.0026,223
11 Mar 202411,065.0011,065.0011,005.0011,005.0011,005.0082,483
08 Mar 202411,080.0011,080.0011,015.0011,065.0011,065.0069,890
07 Mar 202411,045.0011,055.0011,000.0011,015.0011,015.0052,662
06 Mar 202411,080.0011,135.0011,000.0011,045.0011,045.00170,961
05 Mar 202411,185.0011,185.0011,060.0011,080.0011,080.0028,739
04 Mar 202411,045.0011,125.0011,045.0011,120.0011,120.0034,482
29 Feb 202411,055.0011,055.0010,995.0011,040.0011,040.0014,480
28 Feb 202411,105.0011,105.0011,015.0011,055.0011,055.0026,103
27 Feb 202411,020.0011,035.0010,980.0011,030.0011,030.0018,048
26 Feb 202411,020.0011,040.0010,980.0011,020.0011,020.0046,287
23 Feb 202411,010.0011,050.0011,010.0011,030.0011,030.0083,313
22 Feb 202411,045.0011,045.0010,985.0011,015.0011,015.0025,157
21 Feb 202411,040.0011,040.0010,990.0011,010.0011,010.006,173
20 Feb 202411,040.0011,040.0010,990.0011,015.0011,015.0011,851
19 Feb 202411,005.0011,050.0011,005.0011,020.0011,020.0022,628
16 Feb 202411,020.0011,025.0010,975.0011,000.0011,000.0016,178
15 Feb 202411,135.0011,135.0011,020.0011,035.0011,035.0011,782
14 Feb 202411,050.0011,065.0011,030.0011,045.0011,045.0012,886
13 Feb 202411,060.0011,135.0011,060.0011,105.0011,105.0029,908
08 Feb 202411,050.0011,130.0011,050.0011,055.0011,055.0016,566
07 Feb 202411,085.0011,135.0011,085.0011,115.0011,115.006,966
06 Feb 202411,070.0011,100.0011,035.0011,085.0011,085.0011,444
05 Feb 202411,150.0011,150.0011,040.0011,070.0011,070.0011,098
02 Feb 202411,040.0011,120.0011,040.0011,105.0011,105.0018,505
01 Feb 202411,040.0011,085.0011,010.0011,030.0011,030.0015,811
31 Jan 202411,165.0011,165.0011,015.0011,025.0011,025.0026,981
30 Jan 202411,055.0011,185.0011,055.0011,100.0011,100.0017,303
29 Jan 202411,100.0011,125.0011,040.0011,100.0011,100.0027,824
26 Jan 202411,000.0011,100.0011,000.0011,065.0011,065.0047,201
25 Jan 202411,025.0011,060.0011,020.0011,055.0011,055.008,047
24 Jan 202411,185.0011,185.0011,025.0011,025.0011,025.008,475
23 Jan 202411,080.0011,125.0011,055.0011,075.0011,075.0015,625
22 Jan 202411,060.0011,140.0011,060.0011,095.0011,095.0023,920
19 Jan 202411,045.0011,075.0011,025.0011,040.0011,040.00243,602
18 Jan 2024------
17 Jan 202410,970.0011,010.0010,905.0010,905.0010,905.0034,741
16 Jan 202411,000.0011,050.0011,000.0011,015.0011,015.0015,168
15 Jan 202411,025.0011,080.0011,015.0011,035.0011,035.0013,713
12 Jan 202411,050.0011,085.0011,005.0011,025.0011,025.0014,613
11 Jan 202411,115.0011,115.0011,005.0011,050.0011,050.0097,500
10 Jan 202411,050.0011,105.0011,020.0011,060.0011,060.0033,250
09 Jan 202411,170.0011,235.0011,075.0011,105.0011,105.0045,413
08 Jan 202411,170.0011,205.0011,135.0011,170.0011,170.0020,448
05 Jan 202411,255.0011,255.0011,140.0011,170.0011,170.0010,381
04 Jan 202411,110.0011,195.0011,110.0011,170.0011,170.0030,072
03 Jan 202411,300.0011,300.0011,180.0011,190.0011,190.0047,936
02 Jan 202411,310.0011,315.0011,240.0011,300.0011,300.0037,578
28 Dec 202311,200.0011,270.0011,200.0011,270.0011,270.0045,388
27 Dec 202311,210.0011,245.0011,175.0011,240.0011,240.0041,120
26 Dec 202311,125.0011,145.0011,060.0011,145.0011,145.0016,980
22 Dec 202311,075.0011,215.0011,075.0011,125.0011,125.0024,996
21 Dec 202311,020.0011,135.0010,985.0011,065.0011,065.005,228
20 Dec 202310,925.0011,040.0010,925.0011,040.0011,040.0014,305
19 Dec 202310,985.0010,985.0010,955.0010,975.0010,975.0060,066
18 Dec 202310,985.0011,000.0010,950.0010,985.0010,985.0031,699
15 Dec 202310,985.0011,030.0010,980.0010,985.0010,985.0025,091
14 Dec 202310,935.0011,045.0010,925.0010,980.0010,980.0032,771
13 Dec 202310,930.0010,970.0010,930.0010,935.0010,935.007,810
12 Dec 202310,930.0010,970.0010,920.0010,955.0010,955.0014,401
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...