Samsung KODEX Samsung Group ETF (102780)

8,970 +45 (+0.50%)
Closed KRW Disclaimer

102780 Historical Data

Date
Price
Open
High
Low
Volume
Chg%
May 18, 2022 8,970 8,980 9,010 8,915 300.95K 0.50%
May 17, 2022 8,925 8,855 8,940 8,855 289.50K 0.96%
May 16, 2022 8,840 8,935 8,980 8,815 255.51K -0.45%
May 13, 2022 8,880 8,710 8,895 8,700 390.41K 2.66%
May 12, 2022 8,650 8,685 8,785 8,635 316.88K -1.48%
May 11, 2022 8,780 8,795 8,800 8,725 413.12K -0.73%
May 10, 2022 8,845 8,780 8,860 8,690 586.69K -0.17%
May 09, 2022 8,860 8,955 9,015 8,855 758.35K -1.88%
May 06, 2022 9,030 9,000 9,050 8,965 1.08M -0.77%
May 04, 2022 9,100 9,195 9,215 9,065 502.56K -0.60%
May 03, 2022 9,155 9,135 9,195 9,095 1.42M 0.16%
May 02, 2022 9,140 9,050 9,140 9,050 567.42K -0.16%
Apr 29, 2022 9,155 8,990 9,155 8,975 865.73K 2.12%
Apr 28, 2022 8,965 8,920 8,970 8,830 299.74K 0.17%
Apr 27, 2022 8,950 8,820 8,960 8,790 395.98K -0.39%
Apr 26, 2022 8,985 8,995 9,020 8,970 1.21M 0.50%
Apr 25, 2022 8,940 9,000 9,040 8,940 460.04K -2.03%
Apr 22, 2022 9,125 9,145 9,145 9,070 420.88K -0.98%
Apr 21, 2022 9,215 9,160 9,245 9,160 458.42K 1.04%
Apr 20, 2022 9,120 9,150 9,150 9,060 0.00K -0.44%
Apr 19, 2022 9,160 9,140 9,205 9,130 427.35K 0.77%
Summary
Highest
9,245
Lowest
8,635
Difference
610
Average
8,990
Chg. %
-1
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.