Samsung KODEX Wise Samsung Electronics Balanced ETF

448330
🏛️ south-korea →
12,005.00
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 11,200.00 11,270.00 11,200.00 11,270.00 0.0M
2023-12-27 11,210.00 11,245.00 11,175.00 11,240.00 0.0M
2023-12-26 11,125.00 11,145.00 11,060.00 11,145.00 0.0M
2023-12-22 11,075.00 11,215.00 11,075.00 11,125.00 0.0M
2023-12-21 11,020.00 11,135.00 10,985.00 11,065.00 0.0M
2023-12-20 10,925.00 11,040.00 10,925.00 11,040.00 0.0M
2023-12-19 10,985.00 10,985.00 10,955.00 10,975.00 0.1M
2023-12-18 10,985.00 11,000.00 10,950.00 10,985.00 0.0M
2023-12-15 10,985.00 11,030.00 10,980.00 10,985.00 0.0M
2023-12-14 10,935.00 11,045.00 10,925.00 10,980.00 0.0M
2023-12-13 10,930.00 10,970.00 10,930.00 10,935.00 0.0M
2023-12-12 10,930.00 10,970.00 10,920.00 10,955.00 0.0M
2023-12-11 10,925.00 10,940.00 10,870.00 10,930.00 0.0M
2023-12-08 10,845.00 10,930.00 10,845.00 10,925.00 0.0M
2023-12-07 10,900.00 10,900.00 10,840.00 10,845.00 0.0M
2023-12-06 10,820.00 10,905.00 10,820.00 10,900.00 0.0M
2023-12-05 10,900.00 10,900.00 10,845.00 10,855.00 0.0M
2023-12-04 10,870.00 10,955.00 10,840.00 10,925.00 0.1M
2023-12-01 10,900.00 10,975.00 10,855.00 10,965.00 0.0M
2023-11-30 10,910.00 10,910.00 10,865.00 10,910.00 0.0M
2023-11-29 10,950.00 10,950.00 10,860.00 10,895.00 0.0M
2023-11-28 10,835.00 10,885.00 10,830.00 10,880.00 0.0M
2023-11-27 10,850.00 10,855.00 10,800.00 10,835.00 0.0M
2023-11-24 10,870.00 10,890.00 10,830.00 10,850.00 0.0M
2023-11-23 10,870.00 10,915.00 10,870.00 10,875.00 0.0M
2023-11-22 10,840.00 10,905.00 10,840.00 10,895.00 0.0M
2023-11-21 10,960.00 10,975.00 10,875.00 10,895.00 0.0M
2023-11-20 10,830.00 10,905.00 10,830.00 10,890.00 0.0M
2023-11-17 10,855.00 10,905.00 10,850.00 10,880.00 0.0M
2023-11-16 10,770.00 10,880.00 10,770.00 10,880.00 0.0M
2023-11-15 10,790.00 10,855.00 10,785.00 10,845.00 0.1M
2023-11-14 10,765.00 10,765.00 10,720.00 10,735.00 0.0M
2023-11-13 10,705.00 10,850.00 10,700.00 10,730.00 0.0M
2023-11-10 10,635.00 10,705.00 10,635.00 10,705.00 0.0M
2023-11-09 10,700.00 10,730.00 10,690.00 10,715.00 0.0M
2023-11-08 10,740.00 10,775.00 10,700.00 10,700.00 0.0M
2023-11-07 10,800.00 10,800.00 10,700.00 10,720.00 0.0M
2023-11-06 10,675.00 10,730.00 10,670.00 10,725.00 0.1M
2023-11-03 10,690.00 10,695.00 10,660.00 10,670.00 0.0M
2023-11-02 10,650.00 10,695.00 10,650.00 10,680.00 0.1M
2023-11-01 10,600.00 10,600.00 10,530.00 10,590.00 0.0M
2023-10-31 10,620.00 10,620.00 10,505.00 10,505.00 0.0M
2023-10-30 10,515.00 10,540.00 10,500.00 10,535.00 0.0M
2023-10-27 10,510.00 10,530.00 10,510.00 10,515.00 0.0M
2023-10-26 10,565.00 10,565.00 10,485.00 10,510.00 0.0M
2023-10-25 10,650.00 10,650.00 10,565.00 10,565.00 0.0M
2023-10-24 10,590.00 10,605.00 10,560.00 10,575.00 0.0M
2023-10-23 10,610.00 10,610.00 10,580.00 10,590.00 0.0M
2023-10-20 10,610.00 10,620.00 10,575.00 10,615.00 0.0M
2023-10-19 10,615.00 10,655.00 10,610.00 10,635.00 0.0M
2023-10-18 10,635.00 10,690.00 10,590.00 10,685.00 0.0M
2023-10-17 10,555.00 10,640.00 10,555.00 10,630.00 0.0M
2023-10-16 10,580.00 10,585.00 10,530.00 10,555.00 0.0M
2023-10-13 10,635.00 10,635.00 10,565.00 10,580.00 0.0M
2023-10-12 10,590.00 10,725.00 10,590.00 10,635.00 0.0M
2023-10-11 10,600.00 10,650.00 10,555.00 10,595.00 0.0M
2023-10-10 10,550.00 10,565.00 10,505.00 10,505.00 0.0M
2023-10-06 10,510.00 10,510.00 10,455.00 10,490.00 0.0M
2023-10-05 10,510.00 10,540.00 10,495.00 10,510.00 0.0M
2023-10-04 10,640.00 10,640.00 10,475.00 10,495.00 0.0M
2023-09-27 10,640.00 10,645.00 10,580.00 10,615.00 0.0M
2023-09-26 10,750.00 10,750.00 10,605.00 10,605.00 0.0M
2023-09-25 10,625.00 10,655.00 10,595.00 10,630.00 0.0M
2023-09-22 10,575.00 10,610.00 10,570.00 10,610.00 0.0M
2023-09-21 10,630.00 10,635.00 10,570.00 10,575.00 0.0M
2023-09-20 10,655.00 10,660.00 10,620.00 10,640.00 0.0M
2023-09-19 10,675.00 10,675.00 10,615.00 10,640.00 0.0M
2023-09-18 10,750.00 10,750.00 10,640.00 10,665.00 0.0M
2023-09-15 10,715.00 10,750.00 10,710.00 10,750.00 0.0M
2023-09-14 10,685.00 10,745.00 10,685.00 10,715.00 0.0M
2023-09-13 10,770.00 10,770.00 10,650.00 10,685.00 0.0M
2023-09-12 10,715.00 10,715.00 10,650.00 10,675.00 0.0M
2023-09-11 10,660.00 10,665.00 10,640.00 10,665.00 0.0M
2023-09-08 10,610.00 10,670.00 10,610.00 10,660.00 0.0M
2023-09-07 10,605.00 10,690.00 10,605.00 10,680.00 0.0M
2023-09-06 10,675.00 10,685.00 10,630.00 10,675.00 0.0M
2023-09-05 10,805.00 10,805.00 10,680.00 10,705.00 0.0M
2023-09-04 10,730.00 10,770.00 10,710.00 10,735.00 0.0M
2023-09-01 10,600.00 10,735.00 10,550.00 10,720.00 0.0M
2023-08-31 10,545.00 10,550.00 10,510.00 10,510.00 0.0M
2023-08-30 10,550.00 10,550.00 10,520.00 10,550.00 0.0M
2023-08-29 10,515.00 10,520.00 10,505.00 10,520.00 0.0M
2023-08-28 10,585.00 10,585.00 10,495.00 10,505.00 0.0M
2023-08-25 10,580.00 10,580.00 10,510.00 10,515.00 0.1M
2023-08-24 10,540.00 10,600.00 10,540.00 10,585.00 0.0M
2023-08-23 10,525.00 10,525.00 10,470.00 10,520.00 0.0M
2023-08-22 10,490.00 10,525.00 10,470.00 10,470.00 0.1M
2023-08-21 10,580.00 10,580.00 10,480.00 10,490.00 0.0M
2023-08-18 10,540.00 10,540.00 10,460.00 10,480.00 0.0M
2023-08-17 10,575.00 10,575.00 10,455.00 10,500.00 0.0M
2023-08-16 10,580.00 10,580.00 10,465.00 10,495.00 0.0M
2023-08-14 10,545.00 10,545.00 10,505.00 10,520.00 0.0M
2023-08-11 10,645.00 10,645.00 10,525.00 10,545.00 0.0M
2023-08-10 10,595.00 10,595.00 10,555.00 10,580.00 0.0M
2023-08-09 10,685.00 10,685.00 10,585.00 10,635.00 0.4M
2023-08-08 10,600.00 10,620.00 10,550.00 10,560.00 0.0M
2023-08-07 10,575.00 10,620.00 10,575.00 10,600.00 0.0M
2023-08-04 10,605.00 10,615.00 10,570.00 10,575.00 0.0M
2023-08-03 10,650.00 10,650.00 10,590.00 10,610.00 0.0M
2023-08-02 10,700.00 10,700.00 10,610.00 10,650.00 0.0M
2023-08-01 10,635.00 10,720.00 10,635.00 10,705.00 0.0M
2023-07-31 10,740.00 10,740.00 10,625.00 10,625.00 0.0M
2023-07-28 10,715.00 10,730.00 10,650.00 10,690.00 0.1M
2023-07-27 10,590.00 10,750.00 10,590.00 10,750.00 0.0M
2023-07-26 10,645.00 10,660.00 10,550.00 10,660.00 0.0M
2023-07-25 10,685.00 10,685.00 10,635.00 10,645.00 0.0M
2023-07-24 10,680.00 10,690.00 10,645.00 10,685.00 0.0M
2023-07-21 10,640.00 10,680.00 10,620.00 10,680.00 0.0M
2023-07-20 10,830.00 10,830.00 10,690.00 10,725.00 0.0M
2023-07-19 10,760.00 10,770.00 10,725.00 10,755.00 0.0M
2023-07-18 10,820.00 10,820.00 10,755.00 10,760.00 0.0M
2023-07-17 10,805.00 10,825.00 10,765.00 10,815.00 0.0M
2023-07-14 10,825.00 10,825.00 10,760.00 10,805.00 0.0M
2023-07-13 10,785.00 10,785.00 10,725.00 10,745.00 0.0M
2023-07-12 10,715.00 10,730.00 10,680.00 10,725.00 0.0M
2023-07-11 10,620.00 10,705.00 10,620.00 10,670.00 0.0M
2023-07-10 10,550.00 10,640.00 10,550.00 10,600.00 0.0M
2023-07-07 10,640.00 10,650.00 10,605.00 10,620.00 0.0M
2023-07-06 10,745.00 10,750.00 10,690.00 10,720.00 0.0M
2023-07-05 10,795.00 10,810.00 10,715.00 10,745.00 0.0M
2023-07-04 10,810.00 10,810.00 10,790.00 10,795.00 0.0M
2023-07-03 10,735.00 10,790.00 10,735.00 10,790.00 0.0M
2023-06-30 10,785.00 10,785.00 10,685.00 10,735.00 0.1M
2023-06-29 10,805.00 10,805.00 10,765.00 10,785.00 0.0M
2023-06-28 10,760.00 10,765.00 10,715.00 10,760.00 0.0M
2023-06-27 10,750.00 10,760.00 10,705.00 10,760.00 0.0M
2023-06-26 10,710.00 10,755.00 10,705.00 10,750.00 0.1M
2023-06-23 10,680.00 10,725.00 10,680.00 10,705.00 0.0M
2023-06-22 10,640.00 10,695.00 10,640.00 10,690.00 0.0M
2023-06-21 10,700.00 10,700.00 10,630.00 10,630.00 0.0M
2023-06-20 10,720.00 10,720.00 10,630.00 10,700.00 0.0M
2023-06-19 10,770.00 10,770.00 10,635.00 10,690.00 0.0M
2023-06-16 10,690.00 10,700.00 10,655.00 10,700.00 0.0M
2023-06-15 10,740.00 10,740.00 10,680.00 10,690.00 0.0M
2023-06-14 10,750.00 10,750.00 10,670.00 10,720.00 0.0M
2023-06-13 10,705.00 10,745.00 10,705.00 10,740.00 0.0M
2023-06-12 10,750.00 10,750.00 10,680.00 10,690.00 0.0M
2023-06-09 10,710.00 10,760.00 10,665.00 10,750.00 0.0M
2023-06-08 10,690.00 10,690.00 10,615.00 10,660.00 0.0M
2023-06-07 10,740.00 10,740.00 10,670.00 10,695.00 0.0M
2023-06-05 10,835.00 10,835.00 10,710.00 10,730.00 0.0M
2023-06-02 10,820.00 10,820.00 10,715.00 10,765.00 0.0M
2023-06-01 10,795.00 10,795.00 10,630.00 10,700.00 0.0M
2023-05-31 10,810.00 10,810.00 10,690.00 10,715.00 0.0M
2023-05-30 10,625.00 10,735.00 10,625.00 10,735.00 0.0M
2023-05-26 10,655.00 10,655.00 10,575.00 10,645.00 0.0M
2023-05-25 10,590.00 10,635.00 10,555.00 10,590.00 0.0M
2023-05-24 10,595.00 10,600.00 10,550.00 10,590.00 0.0M
2023-05-23 10,605.00 10,605.00 10,580.00 10,595.00 0.0M
2023-05-22 10,580.00 10,625.00 10,580.00 10,600.00 0.0M
2023-05-19 10,485.00 10,580.00 10,485.00 10,575.00 0.0M
2023-05-18 10,455.00 10,470.00 10,450.00 10,470.00 0.0M
2023-05-17 10,465.00 10,465.00 10,440.00 10,450.00 0.0M
2023-05-16 10,400.00 10,475.00 10,400.00 10,465.00 0.0M
2023-05-15 10,335.00 10,420.00 10,335.00 10,420.00 0.0M
2023-05-12 10,485.00 10,485.00 10,380.00 10,415.00 0.0M
2023-05-11 10,420.00 10,445.00 10,415.00 10,415.00 0.0M
2023-05-10 10,450.00 10,450.00 10,380.00 10,420.00 0.0M
2023-05-09 10,490.00 10,490.00 10,410.00 10,460.00 0.0M
2023-05-08 10,460.00 10,495.00 10,410.00 10,490.00 0.0M
2023-05-04 10,435.00 10,460.00 10,420.00 10,460.00 0.0M
2023-05-03 10,435.00 10,440.00 10,405.00 10,430.00 0.0M
2023-05-02 10,460.00 10,480.00 10,425.00 10,440.00 0.0M
2023-04-28 10,405.00 10,465.00 10,405.00 10,440.00 0.0M
2023-04-27 10,385.00 10,425.00 10,365.00 10,425.00 0.0M
2023-04-26 10,350.00 10,405.00 10,300.00 10,385.00 0.0M
2023-04-25 10,405.00 10,435.00 10,335.00 10,365.00 0.0M
2023-04-24 10,535.00 10,535.00 10,390.00 10,430.00 0.0M
2023-04-21 10,450.00 10,455.00 10,415.00 10,445.00 0.0M
2023-04-20 10,425.00 10,425.00 10,375.00 10,415.00 0.0M
2023-04-19 10,430.00 10,450.00 10,420.00 10,440.00 0.0M
2023-04-18 10,400.00 10,455.00 10,385.00 10,455.00 0.0M
2023-04-17 10,450.00 10,450.00 10,405.00 10,440.00 0.0M
2023-04-14 10,470.00 10,490.00 10,435.00 10,450.00 0.0M
2023-04-13 10,465.00 10,485.00 10,420.00 10,470.00 0.0M
2023-04-12 10,420.00 10,480.00 10,420.00 10,465.00 0.0M
2023-04-11 10,415.00 10,485.00 10,415.00 10,475.00 0.0M
2023-04-10 10,435.00 10,465.00 10,415.00 10,460.00 0.0M
2023-04-07 10,320.00 10,435.00 10,320.00 10,435.00 0.1M
2023-04-06 10,340.00 10,340.00 10,295.00 10,295.00 0.0M
2023-04-05 10,340.00 10,370.00 10,340.00 10,345.00 0.0M
2023-04-04 10,325.00 10,350.00 10,300.00 10,340.00 0.0M
2023-04-03 10,360.00 10,360.00 10,295.00 10,310.00 0.0M
2023-03-31 10,320.00 10,365.00 10,320.00 10,360.00 0.0M
2023-03-30 10,295.00 10,340.00 10,295.00 10,340.00 0.0M
2023-03-29 10,270.00 10,275.00 10,250.00 10,275.00 0.0M
2023-03-28 10,270.00 10,280.00 10,255.00 10,270.00 0.0M
2023-03-27 10,320.00 10,320.00 10,260.00 10,265.00 0.0M
2023-03-24 10,245.00 10,320.00 10,245.00 10,315.00 0.0M
2023-03-23 10,150.00 10,230.00 10,150.00 10,230.00 0.0M
2023-03-22 10,185.00 10,185.00 10,150.00 10,185.00 0.0M
2023-03-21 10,120.00 10,160.00 10,120.00 10,145.00 0.0M
2023-03-20 10,160.00 10,160.00 10,115.00 10,135.00 0.0M
2023-03-17 10,135.00 10,160.00 10,105.00 10,160.00 0.0M
2023-03-16 10,070.00 10,125.00 10,050.00 10,090.00 0.0M
2023-03-15 10,095.00 10,100.00 10,065.00 10,075.00 0.0M
2023-03-14 10,100.00 10,100.00 10,050.00 10,075.00 0.0M
2023-03-13 10,035.00 10,105.00 10,030.00 10,105.00 0.0M
2023-03-10 9,995.00 10,020.00 9,985.00 10,020.00 0.0M
2023-03-09 10,025.00 10,050.00 9,995.00 10,015.00 0.0M
2023-03-08 10,055.00 10,055.00 10,010.00 10,025.00 0.0M
2023-03-07 10,070.00 10,075.00 10,040.00 10,070.00 0.0M
2023-03-06 10,050.00 10,085.00 10,045.00 10,080.00 0.0M
2023-03-03 10,030.00 10,045.00 10,020.00 10,045.00 0.0M
2023-03-02 10,050.00 10,070.00 10,000.00 10,035.00 0.0M
2023-02-28 10,085.00 10,100.00 10,045.00 10,055.00 0.0M
2023-02-27 10,110.00 10,110.00 10,055.00 10,080.00 0.0M
2023-02-24 10,170.00 10,175.00 10,115.00 10,115.00 0.0M
2023-02-23 10,120.00 10,160.00 10,105.00 10,150.00 0.0M
2023-02-22 10,100.00 10,100.00 10,055.00 10,090.00 0.0M
2023-02-21 10,165.00 10,165.00 10,110.00 10,135.00 0.0M
2023-02-20 10,160.00 10,180.00 10,125.00 10,170.00 0.0M
2023-02-17 10,165.00 10,215.00 10,150.00 10,160.00 0.0M
2023-02-16 10,175.00 10,245.00 10,175.00 10,240.00 0.0M
2023-02-15 10,265.00 10,265.00 10,155.00 10,175.00 0.0M
2023-02-14 10,210.00 10,255.00 10,210.00 10,250.00 0.0M
2023-02-13 10,170.00 10,210.00 10,170.00 10,185.00 0.0M
2023-02-10 10,215.00 10,225.00 10,170.00 10,210.00 0.0M
2023-02-09 10,225.00 10,240.00 10,205.00 10,230.00 0.0M
2023-02-08 10,215.00 10,240.00 10,205.00 10,240.00 0.0M
2023-02-07 10,130.00 10,200.00 10,130.00 10,185.00 0.0M
2023-02-06 10,305.00 10,305.00 10,185.00 10,200.00 0.0M
2023-02-03 10,270.00 10,315.00 10,240.00 10,305.00 0.0M
2023-02-02 10,220.00 10,285.00 10,220.00 10,270.00 0.0M
2023-02-01 10,190.00 10,190.00 10,150.00 10,170.00 0.0M
2023-01-31 10,240.00 10,240.00 10,120.00 10,120.00 0.0M
2023-01-30 10,320.00 10,320.00 10,210.00 10,240.00 0.0M
2023-01-27 10,280.00 10,325.00 10,280.00 10,320.00 0.0M
2023-01-26 10,275.00 10,280.00 10,240.00 10,280.00 0.0M
2023-01-25 10,200.00 10,265.00 10,200.00 10,255.00 0.1M
2023-01-20 10,190.00 10,200.00 10,140.00 10,170.00 0.0M
2023-01-19 10,085.00 10,160.00 10,085.00 10,160.00 0.0M
2023-01-18 10,050.00 10,080.00 10,010.00 10,080.00 0.1M
2023-01-17 10,120.00 10,120.00 10,040.00 10,060.00 0.0M
2023-01-16 10,140.00 10,140.00 10,085.00 10,110.00 0.0M
2023-01-13 10,070.00 10,120.00 10,065.00 10,095.00 0.0M
2023-01-12 10,075.00 10,085.00 10,040.00 10,055.00 0.0M
2023-01-11 10,090.00 10,095.00 10,060.00 10,080.00 0.0M
2023-01-10 10,050.00 10,095.00 10,020.00 10,070.00 0.0M
2023-01-09 10,035.00 10,070.00 10,025.00 10,070.00 0.1M
2023-01-06 9,940.00 9,985.00 9,900.00 9,955.00 0.0M
2023-01-05 9,935.00 9,935.00 9,885.00 9,930.00 0.0M
2023-01-04 9,770.00 9,920.00 9,770.00 9,910.00 0.0M
2023-01-03 9,755.00 9,795.00 9,710.00 9,770.00 0.0M
2023-01-02 9,750.00 9,780.00 9,735.00 9,745.00 0.0M