Samsung KODEX S&P500 Consumer Staples ETF

453630
🏛️ south-korea →
11,740.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 9,870.00 9,900.00 9,760.00 9,880.00 0.0M
2023-12-27 9,975.00 9,975.00 9,755.00 9,870.00 0.0M
2023-12-26 9,975.00 9,975.00 9,760.00 9,835.00 0.0M
2023-12-22 9,770.00 9,770.00 9,740.00 9,760.00 0.0M
2023-12-21 9,865.00 9,865.00 9,715.00 9,770.00 0.0M
2023-12-20 9,950.00 9,950.00 9,870.00 9,905.00 0.0M
2023-12-19 9,830.00 9,925.00 9,830.00 9,925.00 0.0M
2023-12-18 9,895.00 9,895.00 9,735.00 9,745.00 0.0M
2023-12-15 9,770.00 9,775.00 9,695.00 9,735.00 0.0M
2023-12-14 9,910.00 9,945.00 9,895.00 9,935.00 0.0M
2023-12-13 9,885.00 9,935.00 9,780.00 9,935.00 0.0M
2023-12-12 9,825.00 9,855.00 9,825.00 9,850.00 0.0M
2023-12-11 9,790.00 9,790.00 9,695.00 9,780.00 0.0M
2023-12-08 9,810.00 9,810.00 9,695.00 9,695.00 0.0M
2023-12-07 9,870.00 9,870.00 9,725.00 9,810.00 0.0M
2023-12-06 9,810.00 9,815.00 9,740.00 9,800.00 0.0M
2023-12-05 9,790.00 9,840.00 9,780.00 9,825.00 0.0M
2023-12-04 9,775.00 9,775.00 9,665.00 9,695.00 0.0M
2023-12-01 9,675.00 9,690.00 9,635.00 9,675.00 0.0M
2023-11-30 9,570.00 9,580.00 9,505.00 9,570.00 0.0M
2023-11-29 9,670.00 9,670.00 9,560.00 9,610.00 0.0M
2023-11-28 9,630.00 9,630.00 9,570.00 9,575.00 0.0M
2023-11-27 9,670.00 9,670.00 9,610.00 9,660.00 0.0M
2023-11-24 9,600.00 9,675.00 9,595.00 9,670.00 0.0M
2023-11-23 9,580.00 9,670.00 9,580.00 9,600.00 0.0M
2023-11-22 9,520.00 9,520.00 9,460.00 9,500.00 0.0M
2023-11-21 9,445.00 9,455.00 9,425.00 9,450.00 0.0M
2023-11-20 9,585.00 9,585.00 9,375.00 9,435.00 0.0M
2023-11-17 9,580.00 9,580.00 9,455.00 9,520.00 0.0M
2023-11-16 9,800.00 9,800.00 9,605.00 9,650.00 0.0M
2023-11-15 9,660.00 9,660.00 9,590.00 9,605.00 0.0M
2023-11-14 9,670.00 9,670.00 9,655.00 9,670.00 0.0M
2023-11-13 9,640.00 9,640.00 9,585.00 9,585.00 0.0M
2023-11-10 9,560.00 9,560.00 9,500.00 9,520.00 0.0M
2023-11-09 9,585.00 9,585.00 9,475.00 9,510.00 0.0M
2023-11-08 9,590.00 9,590.00 9,490.00 9,490.00 0.0M
2023-11-07 9,540.00 9,540.00 9,500.00 9,510.00 0.0M
2023-11-06 9,660.00 9,660.00 9,430.00 9,440.00 0.0M
2023-11-03 9,720.00 9,720.00 9,545.00 9,545.00 0.0M
2023-11-02 9,710.00 9,710.00 9,620.00 9,630.00 0.0M
2023-11-01 9,710.00 9,730.00 9,690.00 9,710.00 0.0M
2023-10-31 9,590.00 9,615.00 9,585.00 9,610.00 0.0M
2023-10-30 9,630.00 9,630.00 9,510.00 9,575.00 0.0M
2023-10-27 9,710.00 9,785.00 9,710.00 9,755.00 0.0M
2023-10-26 9,675.00 9,720.00 9,670.00 9,680.00 0.0M
2023-10-25 9,755.00 9,755.00 9,600.00 9,615.00 0.0M
2023-10-24 9,700.00 9,700.00 9,550.00 9,550.00 0.0M
2023-10-23 9,665.00 9,700.00 9,555.00 9,700.00 0.0M
2023-10-20 9,775.00 9,775.00 9,660.00 9,665.00 0.0M
2023-10-19 9,760.00 9,850.00 9,760.00 9,775.00 0.0M
2023-10-18 9,735.00 9,735.00 9,655.00 9,655.00 0.0M
2023-10-17 9,695.00 9,695.00 9,620.00 9,625.00 0.0M
2023-10-16 9,580.00 9,665.00 9,580.00 9,605.00 0.0M
2023-10-13 9,595.00 9,595.00 9,390.00 9,390.00 0.0M
2023-10-12 9,575.00 9,575.00 9,515.00 9,535.00 0.0M
2023-10-11 9,590.00 9,630.00 9,560.00 9,615.00 0.0M
2023-10-10 9,630.00 9,630.00 9,525.00 9,590.00 0.0M
2023-10-06 9,680.00 9,680.00 9,570.00 9,585.00 0.0M
2023-10-05 9,820.00 9,825.00 9,760.00 9,775.00 0.0M
2023-10-04 9,875.00 9,875.00 9,750.00 9,810.00 0.0M
2023-09-27 9,985.00 10,010.00 9,950.00 9,950.00 0.0M
2023-09-26 9,915.00 10,000.00 9,900.00 9,960.00 0.0M
2023-09-25 10,060.00 10,060.00 9,945.00 9,960.00 0.0M
2023-09-22 10,090.00 10,090.00 10,005.00 10,005.00 0.0M
2023-09-21 10,150.00 10,150.00 10,120.00 10,150.00 0.0M
2023-09-20 10,100.00 10,105.00 10,080.00 10,080.00 0.0M
2023-09-19 10,020.00 10,095.00 10,020.00 10,095.00 0.0M
2023-09-18 10,120.00 10,135.00 10,095.00 10,095.00 0.0M
2023-09-15 10,145.00 10,195.00 10,145.00 10,180.00 0.0M
2023-09-14 10,140.00 10,140.00 10,075.00 10,090.00 0.0M
2023-09-13 10,085.00 10,090.00 9,970.00 9,970.00 0.0M
2023-09-12 10,200.00 10,200.00 10,120.00 10,140.00 0.0M
2023-09-11 10,125.00 10,155.00 10,125.00 10,155.00 0.0M
2023-09-08 10,120.00 10,125.00 10,095.00 10,125.00 0.0M
2023-09-07 10,100.00 10,100.00 10,000.00 10,000.00 0.0M
2023-09-06 10,190.00 10,190.00 10,015.00 10,020.00 0.0M
2023-09-05 10,085.00 10,120.00 10,060.00 10,115.00 0.0M
2023-09-04 9,980.00 10,095.00 9,980.00 10,085.00 0.0M
2023-09-01 10,235.00 10,235.00 10,135.00 10,145.00 0.0M
2023-08-31 10,230.00 10,270.00 10,200.00 10,235.00 0.0M
2023-08-30 10,200.00 10,235.00 10,200.00 10,230.00 0.0M
2023-08-29 10,160.00 10,210.00 10,160.00 10,190.00 0.0M
2023-08-28 10,160.00 10,180.00 10,100.00 10,170.00 0.0M
2023-08-25 10,200.00 10,200.00 10,050.00 10,050.00 0.0M
2023-08-24 10,200.00 10,230.00 10,115.00 10,215.00 0.0M
2023-08-23 10,200.00 10,200.00 10,100.00 10,200.00 0.0M
2023-08-22 10,265.00 10,290.00 10,215.00 10,225.00 0.0M
2023-08-21 10,285.00 10,385.00 10,285.00 10,385.00 0.0M
2023-08-18 10,310.00 10,310.00 10,165.00 10,165.00 0.0M
2023-08-17 10,340.00 10,430.00 10,265.00 10,420.00 0.0M
2023-08-16 10,455.00 10,455.00 10,315.00 10,370.00 0.0M
2023-08-14 10,480.00 10,505.00 10,475.00 10,505.00 0.0M
2023-08-11 10,435.00 10,480.00 10,365.00 10,480.00 0.0M
2023-08-10 10,470.00 10,490.00 10,400.00 10,490.00 0.0M
2023-08-09 10,370.00 10,455.00 10,370.00 10,400.00 0.0M
2023-08-08 10,330.00 10,390.00 10,265.00 10,390.00 0.0M
2023-08-07 10,195.00 10,360.00 10,195.00 10,330.00 0.0M
2023-08-04 10,375.00 10,400.00 10,310.00 10,360.00 0.0M
2023-08-03 10,290.00 10,440.00 10,255.00 10,265.00 0.0M
2023-08-02 10,165.00 10,280.00 10,135.00 10,170.00 0.0M
2023-08-01 10,190.00 10,240.00 10,150.00 10,165.00 0.0M
2023-07-31 10,340.00 10,340.00 10,145.00 10,190.00 0.0M
2023-07-28 10,160.00 10,255.00 10,120.00 10,245.00 0.0M
2023-07-27 10,330.00 10,345.00 10,160.00 10,305.00 0.0M
2023-07-26 10,360.00 10,360.00 10,215.00 10,220.00 0.0M
2023-07-25 10,325.00 10,415.00 10,165.00 10,165.00 0.0M
2023-07-24 10,460.00 10,460.00 10,165.00 10,200.00 0.0M
2023-07-21 10,135.00 10,270.00 10,120.00 10,245.00 0.0M
2023-07-20 9,995.00 10,005.00 9,935.00 10,000.00 0.0M
2023-07-19 9,880.00 9,955.00 9,880.00 9,880.00 0.0M
2023-07-18 9,930.00 10,010.00 9,855.00 9,880.00 0.0M
2023-07-17 10,065.00 10,065.00 9,920.00 9,930.00 0.0M
2023-07-14 10,085.00 10,085.00 9,870.00 9,975.00 0.0M
2023-07-13 10,100.00 10,105.00 9,935.00 9,935.00 0.0M
2023-07-12 10,175.00 10,175.00 10,005.00 10,095.00 0.0M
2023-07-11 10,200.00 10,210.00 10,035.00 10,040.00 0.0M
2023-07-10 10,270.00 10,270.00 10,125.00 10,200.00 0.0M
2023-07-07 10,365.00 10,365.00 10,230.00 10,270.00 0.0M
2023-07-06 10,385.00 10,385.00 10,230.00 10,230.00 0.0M
2023-07-05 10,385.00 10,385.00 10,300.00 10,325.00 0.0M
2023-07-04 10,310.00 10,320.00 10,255.00 10,310.00 0.0M
2023-07-03 10,460.00 10,460.00 10,275.00 10,310.00 0.0M
2023-06-30 10,420.00 10,420.00 10,225.00 10,280.00 0.0M
2023-06-29 10,255.00 10,255.00 10,200.00 10,255.00 0.0M
2023-06-28 10,320.00 10,320.00 10,210.00 10,250.00 0.0M
2023-06-27 10,200.00 10,260.00 10,180.00 10,200.00 0.0M
2023-06-26 10,265.00 10,265.00 10,165.00 10,175.00 0.0M
2023-06-23 10,205.00 10,275.00 10,200.00 10,265.00 0.0M
2023-06-22 10,055.00 10,205.00 10,050.00 10,205.00 0.0M
2023-06-21 10,185.00 10,185.00 10,005.00 10,005.00 0.0M
2023-06-20 10,005.00 10,070.00 9,990.00 10,050.00 0.0M
2023-06-19 9,935.00 10,055.00 9,935.00 10,005.00 0.0M
2023-06-16 10,040.00 10,040.00 9,920.00 10,005.00 0.0M
2023-06-15 9,965.00 9,965.00 9,890.00 9,920.00 0.0M
2023-06-14 9,940.00 9,940.00 9,750.00 9,830.00 0.0M
2023-06-13 9,920.00 9,920.00 9,725.00 9,725.00 0.0M
2023-06-12 9,920.00 10,045.00 9,850.00 9,850.00 0.0M
2023-06-09 10,005.00 10,045.00 9,915.00 9,970.00 0.0M
2023-06-08 10,115.00 10,115.00 9,950.00 9,995.00 0.0M
2023-06-07 10,005.00 10,020.00 9,905.00 9,930.00 0.0M
2023-06-05 10,350.00 10,350.00 10,065.00 10,155.00 0.0M
2023-06-02 10,095.00 10,115.00 9,960.00 9,965.00 0.0M
2023-06-01 10,230.00 10,230.00 10,025.00 10,140.00 0.0M
2023-05-31 10,180.00 10,180.00 10,010.00 10,135.00 0.0M
2023-05-30 10,405.00 10,405.00 10,155.00 10,240.00 0.0M
2023-05-26 10,425.00 10,425.00 10,140.00 10,175.00 0.0M
2023-05-25 10,285.00 10,360.00 10,245.00 10,270.00 0.0M
2023-05-24 10,350.00 10,390.00 10,240.00 10,260.00 0.0M
2023-05-23 10,435.00 10,435.00 10,265.00 10,325.00 0.0M
2023-05-22 10,660.00 10,660.00 10,480.00 10,490.00 0.0M
2023-05-19 10,630.00 10,695.00 10,600.00 10,660.00 0.0M
2023-05-18 10,705.00 10,775.00 10,635.00 10,670.00 0.0M
2023-05-17 10,755.00 10,845.00 10,710.00 10,720.00 0.0M
2023-05-16 10,795.00 10,835.00 10,735.00 10,755.00 0.0M
2023-05-15 10,780.00 10,930.00 10,780.00 10,820.00 0.0M
2023-05-12 10,705.00 10,875.00 10,705.00 10,780.00 0.0M
2023-05-11 10,640.00 10,720.00 10,325.00 10,690.00 0.1M
2023-05-10 10,660.00 10,790.00 10,660.00 10,675.00 0.0M
2023-05-09 10,665.00 10,750.00 10,665.00 10,675.00 0.0M
2023-05-08 10,705.00 10,840.00 10,675.00 10,685.00 0.1M
2023-05-04 10,880.00 10,880.00 10,675.00 10,705.00 0.0M
2023-05-03 10,985.00 11,020.00 10,930.00 11,020.00 0.0M
2023-05-02 10,985.00 10,985.00 10,940.00 10,965.00 0.0M
2023-04-28 10,870.00 10,970.00 10,855.00 10,940.00 0.1M
2023-04-27 10,780.00 10,880.00 10,780.00 10,810.00 0.1M
2023-04-26 10,890.00 10,925.00 10,885.00 10,895.00 0.1M
2023-04-25 10,815.00 10,920.00 10,785.00 10,870.00 0.1M
2023-04-24 10,665.00 10,880.00 10,665.00 10,830.00 0.1M
2023-04-21 10,650.00 10,735.00 10,650.00 10,715.00 0.2M
2023-04-20 10,635.00 10,705.00 10,555.00 10,625.00 0.2M
2023-04-19 10,605.00 10,635.00 10,555.00 10,635.00 0.2M
2023-04-18 10,610.00 10,610.00 10,545.00 10,570.00 0.2M
2023-04-17 10,450.00 10,480.00 10,395.00 10,450.00 0.2M
2023-04-14 10,500.00 10,515.00 10,370.00 10,385.00 0.2M
2023-04-13 10,500.00 10,605.00 10,445.00 10,505.00 0.2M
2023-04-12 10,630.00 10,650.00 10,585.00 10,615.00 0.2M
2023-04-11 10,565.00 10,625.00 10,500.00 10,500.00 0.2M
2023-04-10 10,585.00 10,615.00 10,505.00 10,530.00 0.2M
2023-04-07 10,560.00 10,595.00 10,480.00 10,480.00 0.2M
2023-04-06 10,495.00 10,560.00 10,495.00 10,560.00 0.2M
2023-04-05 10,485.00 10,495.00 10,400.00 10,465.00 0.2M
2023-04-04 10,475.00 10,525.00 10,405.00 10,520.00 0.2M
2023-04-03 10,300.00 10,460.00 10,300.00 10,425.00 0.1M
2023-03-31 10,435.00 10,435.00 10,140.00 10,190.00 0.2M
2023-03-30 10,275.00 10,275.00 10,175.00 10,190.00 0.1M
2023-03-29 10,165.00 10,205.00 10,085.00 10,205.00 0.2M
2023-03-28 10,130.00 10,160.00 10,045.00 10,155.00 0.1M
2023-03-27 9,890.00 10,130.00 9,890.00 10,130.00 0.1M
2023-03-24 9,845.00 9,855.00 9,765.00 9,830.00 0.1M
2023-03-23 9,870.00 9,980.00 9,760.00 9,765.00 0.1M
2023-03-22 10,100.00 10,100.00 10,030.00 10,030.00 0.2M
2023-03-21 10,135.00 10,135.00 10,040.00 10,100.00 0.1M