Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE KRW

Samsung KODEX Game Industry ETF (300950.KS)

6,540.00
+30.00
+(0.46%)
At close: May 2 at 3:30:21 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20256,500.006,680.006,500.006,540.006,540.0073,152
Apr 30, 20256,585.006,585.006,485.006,510.006,510.0072,319
Apr 29, 2025 34 Dividend
Apr 29, 20256,600.006,600.006,485.006,505.006,505.0029,312
Apr 28, 20256,580.006,685.006,570.006,600.006,566.0065,367
Apr 25, 20256,510.006,575.006,470.006,540.006,506.3197,835
Apr 24, 20256,450.006,525.006,450.006,510.006,476.4636,614
Apr 23, 20256,470.006,470.006,400.006,450.006,416.7738,886
Apr 22, 20256,450.006,470.006,395.006,430.006,396.8814,349
Apr 21, 20256,525.006,550.006,430.006,450.006,416.7724,937
Apr 18, 20256,520.006,540.006,460.006,500.006,466.5234,178
Apr 17, 20256,370.006,525.006,370.006,505.006,471.4989,406
Apr 16, 20256,360.006,405.006,330.006,340.006,307.3439,054
Apr 15, 20256,400.006,400.006,305.006,350.006,317.2953,624
Apr 14, 20256,410.006,465.006,365.006,405.006,372.0031,554
Apr 11, 20256,270.006,370.006,210.006,355.006,322.2641,894
Apr 10, 20256,170.006,310.006,130.006,310.006,277.4933,493
Apr 9, 20256,150.006,175.005,975.006,025.005,993.9687,589
Apr 8, 20256,320.006,320.006,145.006,175.006,143.1954,878
Apr 7, 20256,285.006,350.006,170.006,210.006,178.0178,894
Apr 4, 20256,285.006,520.006,270.006,505.006,471.4969,697
Apr 3, 20256,135.006,325.006,135.006,300.006,267.5569,592
Apr 2, 20256,330.006,330.006,215.006,285.006,252.6223,140
Apr 1, 20256,250.006,320.006,200.006,295.006,262.5736,050
Mar 31, 20256,375.006,375.006,125.006,180.006,148.16106,369
Mar 28, 20256,435.006,525.006,320.006,490.006,456.5764,744
Mar 27, 20256,450.006,490.006,415.006,430.006,396.8832,879
Mar 26, 20256,425.006,450.006,360.006,440.006,406.8227,212
Mar 25, 20256,400.006,400.006,320.006,380.006,347.1343,842
Mar 24, 20256,380.006,405.006,340.006,375.006,342.1643,391
Mar 21, 20256,350.006,370.006,320.006,370.006,337.1950,864
Mar 20, 20256,505.006,530.006,325.006,340.006,307.3488,858
Mar 19, 20256,485.006,515.006,430.006,485.006,451.5941,642
Mar 18, 20256,535.006,540.006,450.006,470.006,436.6735,369
Mar 17, 20256,545.006,545.006,435.006,505.006,471.4969,207
Mar 14, 20256,480.006,515.006,415.006,490.006,456.5760,715
Mar 13, 20256,325.006,475.006,325.006,420.006,386.9382,692
Mar 12, 20256,300.006,360.006,300.006,310.006,277.4961,085
Mar 11, 20256,350.006,375.006,280.006,330.006,297.3957,066
Mar 10, 20256,415.006,550.006,415.006,460.006,426.7248,773
Mar 7, 20256,495.006,530.006,450.006,455.006,421.7537,553
Mar 6, 20256,510.006,520.006,435.006,520.006,486.4140,835
Mar 5, 20256,465.006,510.006,435.006,460.006,426.7264,238
Mar 4, 20256,595.006,595.006,405.006,485.006,451.59119,791
Feb 28, 20256,735.006,755.006,585.006,600.006,566.0081,992
Feb 27, 20256,820.006,820.006,750.006,800.006,764.9749,595
Feb 26, 20256,645.006,825.006,645.006,820.006,784.87129,616
Feb 25, 20256,680.006,765.006,635.006,645.006,610.7782,132
Feb 24, 20256,695.006,755.006,665.006,715.006,680.4176,174
Feb 21, 20256,855.006,855.006,730.006,750.006,715.2399,453
Feb 20, 20256,860.006,940.006,810.006,830.006,794.81131,360
Feb 19, 20256,625.006,815.006,625.006,800.006,764.97218,309
Feb 18, 20256,660.006,660.006,575.006,625.006,590.8784,601
Feb 17, 20256,630.006,670.006,630.006,660.006,625.6978,935
Feb 14, 20256,700.006,705.006,615.006,630.006,595.8596,248
Feb 13, 20256,685.006,695.006,620.006,660.006,625.69117,082
Feb 12, 20256,935.006,940.006,640.006,655.006,620.72256,837
Feb 11, 20256,930.007,100.006,930.007,065.007,028.60146,886
Feb 10, 20256,840.006,960.006,840.006,860.006,824.6662,341
Feb 7, 20256,870.006,870.006,815.006,855.006,819.6919,050
Feb 6, 20256,860.006,880.006,835.006,870.006,834.6153,442
Feb 5, 20256,715.006,850.006,685.006,830.006,794.8181,050
Feb 4, 20256,750.006,830.006,640.006,685.006,650.5685,612
Feb 3, 20256,650.006,650.006,495.006,615.006,580.9259,603
Jan 31, 20256,565.006,710.006,565.006,710.006,675.4353,328
Jan 24, 20256,585.006,635.006,555.006,565.006,531.1837,667
Jan 23, 20256,670.006,670.006,550.006,555.006,521.2352,280
Jan 22, 20256,695.006,700.006,625.006,655.006,620.7258,127
Jan 21, 20256,710.006,790.006,680.006,695.006,660.5133,813
Jan 20, 20256,765.006,790.006,670.006,685.006,650.5668,124
Jan 17, 20256,715.006,770.006,690.006,720.006,685.3819,359
Jan 16, 20256,770.006,780.006,705.006,715.006,680.4126,521
Jan 15, 20256,820.006,830.006,660.006,710.006,675.4372,038
Jan 14, 20256,695.006,815.006,695.006,810.006,774.9237,783
Jan 13, 20256,775.006,820.006,680.006,685.006,650.5630,135
Jan 10, 20256,845.006,910.006,805.006,805.006,769.9443,263
Jan 9, 20256,825.006,850.006,760.006,850.006,814.7132,043
Jan 8, 20256,835.006,870.006,755.006,800.006,764.9733,159
Jan 7, 20256,950.006,990.006,820.006,840.006,804.76130,194
Jan 6, 20256,810.006,980.006,785.006,935.006,899.2769,237
Jan 3, 20256,595.006,830.006,595.006,810.006,774.9278,997
Jan 2, 20256,630.006,710.006,555.006,610.006,575.9545,606
Dec 30, 20246,720.006,730.006,605.006,630.006,595.8538,120
Dec 27, 20246,765.006,765.006,605.006,655.006,620.7257,801
Dec 26, 20246,880.006,880.006,750.006,765.006,730.1535,960
Dec 24, 20246,835.006,915.006,810.006,850.006,814.7139,466
Dec 23, 20246,875.006,875.006,780.006,835.006,799.7934,075
Dec 20, 20246,915.006,945.006,780.006,800.006,764.9767,640
Dec 19, 20246,930.007,035.006,930.006,935.006,899.2791,083
Dec 18, 20247,120.007,190.006,995.007,110.007,073.3776,614
Dec 17, 20247,230.007,270.007,130.007,130.007,093.2759,953
Dec 16, 20247,365.007,365.007,210.007,245.007,207.6836,468
Dec 13, 20247,160.007,500.007,160.007,350.007,312.14164,129
Dec 12, 20247,155.007,220.007,080.007,195.007,157.9425,860
Dec 11, 20246,875.007,090.006,875.007,090.007,053.4835,510
Dec 10, 20246,775.006,910.006,775.006,865.006,829.6335,674
Dec 9, 20247,040.007,065.006,760.006,760.006,725.18100,247
Dec 6, 20247,240.007,245.007,065.007,125.007,088.3070,340
Dec 5, 20247,545.007,545.007,200.007,240.007,202.70132,769
Dec 4, 20247,445.007,675.007,430.007,645.007,605.62156,247
Dec 3, 20247,640.007,700.007,570.007,615.007,575.77105,207
Dec 2, 20247,475.007,700.007,455.007,645.007,605.62194,532
Nov 29, 20247,345.007,425.007,240.007,390.007,351.9364,075
Nov 28, 20247,290.007,350.007,210.007,320.007,282.2955,651
Nov 27, 20247,080.007,280.007,040.007,250.007,212.6557,788
Nov 26, 20247,090.007,095.006,990.007,080.007,043.5332,109
Nov 25, 20247,095.007,150.007,025.007,150.007,113.1750,568
Nov 22, 20246,975.007,160.006,975.007,045.007,008.7136,364
Nov 21, 20246,995.007,050.006,950.007,000.006,963.9440,044
Nov 20, 20246,880.006,995.006,880.006,960.006,924.1524,218
Nov 19, 20246,795.006,980.006,795.006,905.006,869.4331,699
Nov 18, 20246,675.006,840.006,675.006,805.006,769.9427,312
Nov 15, 20246,695.006,725.006,515.006,710.006,675.4353,945
Nov 14, 20246,750.006,810.006,680.006,705.006,670.4642,315
Nov 13, 20246,760.006,860.006,670.006,710.006,675.4350,563
Nov 12, 20247,015.007,035.006,775.006,815.006,779.8978,141
Nov 11, 20247,225.007,225.007,040.007,040.007,003.7375,000
Nov 8, 20247,455.007,455.007,190.007,225.007,187.78103,117
Nov 7, 20247,525.007,540.007,405.007,475.007,436.4963,944
Nov 6, 20247,500.007,685.007,465.007,555.007,516.08310,651
Nov 4, 20247,335.007,425.007,290.007,355.007,317.1125,857
Nov 1, 20247,315.007,345.007,230.007,295.007,257.4222,355
Oct 31, 20247,440.007,440.007,300.007,365.007,327.0652,393
Oct 29, 20247,305.007,410.007,255.007,375.007,337.0172,032
Oct 28, 20247,320.007,325.007,180.007,280.007,242.5057,058
Oct 25, 20247,190.007,275.007,155.007,225.007,187.7825,268
Oct 24, 20247,185.007,205.007,060.007,190.007,152.9618,694
Oct 23, 20247,105.007,190.006,990.007,160.007,123.1254,015
Oct 22, 20247,225.007,225.007,030.007,080.007,043.5336,959
Oct 21, 20247,075.007,290.007,075.007,265.007,227.5724,772
Oct 18, 20247,110.007,175.007,035.007,065.007,028.6042,941
Oct 17, 20247,160.007,175.007,060.007,085.007,048.5063,974
Oct 16, 20247,140.007,200.007,115.007,140.007,103.2236,596
Oct 15, 20247,205.007,225.007,120.007,200.007,162.9129,345
Oct 14, 20247,180.007,225.007,155.007,180.007,143.0119,123
Oct 11, 20247,235.007,310.007,170.007,180.007,143.0152,584
Oct 10, 20247,470.007,470.007,175.007,200.007,162.9182,910
Oct 8, 20247,405.007,485.007,355.007,440.007,401.6785,132
Oct 7, 20247,415.007,465.007,300.007,405.007,366.8589,677
Oct 4, 20247,270.007,415.007,200.007,400.007,361.8874,143
Oct 2, 20247,200.007,320.007,170.007,270.007,232.5537,911
Sep 30, 20247,350.007,415.007,230.007,250.007,212.6553,903
Sep 27, 20247,370.007,370.007,230.007,300.007,262.3970,364
Sep 26, 20247,255.007,335.007,210.007,330.007,292.2461,183
Sep 25, 20247,275.007,395.007,225.007,230.007,192.75240,825
Sep 24, 20247,135.007,245.007,130.007,245.007,207.6848,628
Sep 23, 20247,065.007,115.007,000.007,075.007,038.5548,490
Sep 20, 20247,155.007,155.007,040.007,065.007,028.6046,386
Sep 19, 20247,110.007,220.007,080.007,125.007,088.30136,058
Sep 13, 20246,965.007,055.006,875.007,055.007,018.6648,153
Sep 12, 20246,880.006,950.006,835.006,900.006,864.4545,654
Sep 11, 20246,805.006,880.006,745.006,785.006,750.0526,533
Sep 10, 20246,890.006,890.006,720.006,725.006,690.3622,157
Sep 9, 20246,760.006,895.006,710.006,895.006,859.4827,634
Sep 6, 20246,970.007,060.006,825.006,850.006,814.7121,524
Sep 5, 20246,740.006,980.006,740.006,920.006,884.3552,447
Sep 4, 20246,875.006,880.006,690.006,735.006,700.30170,557
Sep 3, 20247,090.007,090.006,980.006,985.006,949.02105,124
Sep 2, 20247,090.007,110.007,005.007,055.007,018.6672,115
Aug 30, 20247,185.007,185.007,055.007,125.007,088.3057,110
Aug 29, 20247,095.007,220.007,055.007,185.007,147.9939,903
Aug 28, 20247,315.007,320.007,110.007,165.007,128.0961,565
Aug 26, 20247,365.007,420.007,255.007,395.007,356.9077,247
Aug 23, 20247,385.007,480.007,385.007,440.007,401.6762,625
Aug 22, 20247,365.007,500.007,340.007,400.007,361.88185,738
Aug 21, 20247,225.007,305.007,200.007,270.007,232.5529,485
Aug 20, 20247,245.007,275.007,125.007,240.007,202.7079,383
Aug 19, 20247,180.007,355.007,155.007,225.007,187.7885,045
Aug 16, 20247,405.007,430.007,155.007,180.007,143.01197,362
Aug 14, 20247,365.007,375.007,255.007,360.007,322.08163,467
Aug 13, 20247,210.007,340.007,155.007,325.007,287.27358,713
Aug 12, 20247,050.007,120.007,000.007,055.007,018.6670,779
Aug 9, 20247,150.007,190.007,025.007,070.007,033.5862,014
Aug 8, 20246,855.007,080.006,820.007,070.007,033.5879,759
Aug 7, 20246,770.006,935.006,770.006,905.006,869.4337,396
Aug 6, 20246,770.006,990.006,705.006,885.006,849.5393,117
Aug 5, 20247,080.007,080.006,425.006,585.006,551.08306,052
Aug 2, 20247,150.007,225.007,070.007,145.007,108.1971,816
Aug 1, 20247,080.007,285.007,080.007,220.007,182.8147,594
Jul 31, 20247,085.007,160.007,050.007,095.007,058.4521,188
Jul 30, 20247,085.007,205.007,070.007,070.007,033.5812,493
Jul 29, 20247,120.007,175.007,095.007,125.007,088.3027,042
Jul 26, 20247,080.007,140.007,030.007,095.007,058.4531,336
Jul 25, 20247,065.007,125.006,975.007,080.007,043.5348,349
Jul 24, 20247,025.007,095.006,945.007,065.007,028.6031,764
Jul 23, 20247,250.007,250.007,050.007,050.007,013.6823,313
Jul 22, 20247,135.007,270.007,095.007,165.007,128.0944,650
Jul 19, 20247,010.007,130.007,000.007,130.007,093.2762,369
Jul 18, 20247,120.007,120.006,985.007,035.006,998.7671,498
Jul 17, 20247,060.007,145.007,060.007,100.007,063.4222,270
Jul 16, 20247,210.007,210.007,045.007,060.007,023.6389,798
Jul 15, 20247,285.007,285.007,145.007,200.007,162.9165,426
Jul 12, 20247,185.007,345.007,155.007,200.007,162.91147,043
Jul 11, 20247,250.007,250.007,160.007,185.007,147.9950,561
Jul 10, 20247,180.007,270.007,080.007,235.007,197.7376,568
Jul 9, 20247,115.007,265.007,115.007,225.007,187.7868,191
Jul 8, 20246,995.007,120.006,995.007,110.007,073.3735,875
Jul 5, 20246,930.007,080.006,895.007,035.006,998.7636,772
Jul 4, 20246,930.006,975.006,870.006,900.006,864.4533,134
Jul 3, 20247,000.007,010.006,890.006,930.006,894.3040,030
Jul 2, 20246,960.006,960.006,855.006,895.006,859.4842,672
Jul 1, 20246,955.007,080.006,955.006,990.006,953.9921,052
Jun 28, 20246,955.007,015.006,915.006,990.006,953.9922,047
Jun 27, 20247,095.007,095.006,915.007,000.006,963.9462,205
Jun 26, 20247,100.007,295.007,100.007,170.007,133.06123,107
Jun 25, 20246,970.007,120.006,970.007,095.007,058.4579,651
Jun 24, 20247,135.007,180.006,895.006,910.006,874.4048,442
Jun 21, 20247,110.007,150.007,065.007,120.007,083.3243,229
Jun 20, 20246,985.007,155.006,970.007,135.007,098.2457,571
Jun 19, 20247,005.007,110.006,980.007,050.007,013.6871,451
Jun 18, 20247,005.007,005.006,895.006,965.006,929.1227,794
Jun 17, 20246,900.006,970.006,875.006,950.006,914.2034,976
Jun 14, 20246,850.006,980.006,795.006,915.006,879.3839,531
Jun 13, 20246,835.006,930.006,835.006,885.006,849.5366,815
Jun 12, 20246,715.006,830.006,715.006,830.006,794.8130,776
Jun 11, 20246,800.006,800.006,725.006,735.006,700.3015,069
Jun 10, 20246,845.006,850.006,715.006,755.006,720.2025,062
Jun 7, 20246,990.007,030.006,890.006,910.006,874.4061,432
Jun 5, 20246,845.006,935.006,835.006,845.006,809.7441,622
Jun 4, 20246,805.006,885.006,805.006,870.006,834.615,901
Jun 3, 20246,855.006,945.006,815.006,880.006,844.5630,851
May 31, 20246,845.006,930.006,750.006,800.006,764.9766,014
May 30, 20246,790.006,850.006,735.006,830.006,794.8128,576
May 29, 20246,815.006,855.006,770.006,820.006,784.8780,458
May 28, 20247,125.007,125.006,820.006,840.006,804.76165,411
May 27, 20247,225.007,310.007,110.007,160.007,123.1264,782
May 24, 20247,105.007,190.007,095.007,130.007,093.2724,868
May 23, 20247,090.007,190.007,040.007,175.007,138.0446,015
May 22, 20247,165.007,170.007,105.007,140.007,103.2231,691
May 21, 20247,115.007,195.007,080.007,125.007,088.3028,499
May 20, 20247,255.007,255.007,085.007,110.007,073.3777,106
May 17, 20247,175.007,320.007,175.007,225.007,187.7857,215
May 16, 20247,255.007,255.007,165.007,200.007,162.9143,780
May 14, 20247,215.007,315.007,180.007,195.007,157.9482,932
May 13, 20247,250.007,250.007,075.007,175.007,138.0464,740
May 10, 20247,055.007,390.007,035.007,175.007,138.04576,515
May 9, 20246,995.007,015.006,815.006,925.006,889.33168,479
May 8, 20246,780.006,890.006,780.006,820.006,784.8747,220
May 7, 20246,690.006,775.006,690.006,735.006,700.3065,603
May 3, 20246,595.006,655.006,595.006,650.006,615.7460,669
May 2, 20246,470.006,590.006,470.006,550.006,516.2662,053

Related Tickers