Stock listing
KRX:117700 Samsung KODEX Constructions ETF 주가
Follow Samsung KODEX Constructions ETF into a list and get an email when it puts out news.
Share price · KRX:117700
₩5,735.00 KRW -295.00 (-4.9%)
Close on Oct 30, 2026
- Day range
- ₩5,660.00 – ₩5,970.00 KRWOct 30, 2026
- Volume
- 950,145 sharesOct 30, 2026
- 52-week range
- ₩3,695.00 – ₩10,085.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩15.41B KRWMedian day 1.95M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:117700 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,735.00 | -295.00 | -4.9% | ₩5,910.00 | ₩5,970.00 | ₩5,660.00 | 950,145 | |
| ₩6,030.00 | -305.00 | -4.8% | ₩6,275.00 | ₩6,335.00 | ₩5,875.00 | 1,987,048 | |
| ₩6,335.00 | +205.00 | +3.3% | ₩6,245.00 | ₩6,365.00 | ₩6,220.00 | 1,102,267 | |
| ₩6,130.00 | +65.00 | +1.1% | ₩6,095.00 | ₩6,290.00 | ₩6,095.00 | 1,574,170 | |
| ₩6,065.00 | -70.00 | -1.1% | ₩6,045.00 | ₩6,135.00 | ₩5,950.00 | 1,250,939 | |
| ₩6,135.00 | +125.00 | +2.1% | ₩5,960.00 | ₩6,195.00 | ₩5,925.00 | 3,944,947 | |
| ₩6,010.00 | +190.00 | +3.3% | ₩5,905.00 | ₩6,190.00 | ₩5,905.00 | 5,279,129 | |
| ₩5,820.00 | +180.00 | +3.2% | ₩5,710.00 | ₩5,870.00 | ₩5,695.00 | 1,647,095 | |
| ₩5,640.00 | -250.00 | -4.2% | ₩5,835.00 | ₩5,870.00 | ₩5,595.00 | 1,690,008 | |
| ₩5,890.00 | +125.00 | +2.2% | ₩5,625.00 | ₩5,890.00 | ₩5,615.00 | 6,124,161 | |
| ₩5,765.00 | +125.00 | +2.2% | ₩5,685.00 | ₩5,945.00 | ₩5,685.00 | 2,447,952 | |
| ₩5,640.00 | -430.00 | -7.1% | ₩5,740.00 | ₩5,850.00 | ₩5,575.00 | 2,366,514 | |
| ₩6,070.00 | +40.00 | +0.7% | ₩5,985.00 | ₩6,185.00 | ₩5,975.00 | 2,177,381 | |
| ₩6,030.00 | -85.00 | -1.4% | ₩5,885.00 | ₩6,035.00 | ₩5,785.00 | 2,691,498 | |
| ₩6,115.00 | -300.00 | -4.7% | ₩6,340.00 | ₩6,370.00 | ₩6,095.00 | 2,153,741 | |
| ₩6,415.00 | -225.00 | -3.4% | ₩6,590.00 | ₩6,610.00 | ₩6,370.00 | 1,911,611 | |
| ₩6,640.00 | -50.00 | -0.7% | ₩6,745.00 | ₩6,755.00 | ₩6,630.00 | 1,501,620 | |
| ₩6,690.00 | -15.00 | -0.2% | ₩6,710.00 | ₩6,795.00 | ₩6,660.00 | 2,273,344 | |
| ₩6,705.00 | -35.00 | -0.5% | ₩6,740.00 | ₩6,740.00 | ₩6,650.00 | 1,445,622 | |
| ₩6,740.00 | -50.00 | -0.7% | ₩6,920.00 | ₩6,930.00 | ₩6,675.00 | 1,593,663 | |
| ₩6,790.00 | +55.00 | +0.8% | ₩6,805.00 | ₩6,890.00 | ₩6,730.00 | 1,382,988 | |
| ₩6,735.00 | -340.00 | -4.8% | ₩6,985.00 | ₩6,985.00 | ₩6,655.00 | 2,288,066 | |
| ₩7,075.00 | +115.00 | +1.7% | ₩6,950.00 | ₩7,175.00 | ₩6,805.00 | 2,337,193 | |
| ₩6,960.00 | -340.00 | -4.7% | ₩7,315.00 | ₩7,320.00 | ₩6,870.00 | 3,146,164 | |
| ₩7,300.00 | +105.00 | +1.5% | ₩7,320.00 | ₩7,440.00 | ₩7,155.00 | 3,537,596 | |
| ₩7,195.00 | -95.00 | -1.3% | ₩7,290.00 | ₩7,320.00 | ₩7,100.00 | 1,838,562 | |
| ₩7,290.00 | +100.00 | +1.4% | ₩7,255.00 | ₩7,510.00 | ₩7,250.00 | 6,006,012 | |
| ₩7,190.00 | +20.00 | +0.3% | ₩7,195.00 | ₩7,315.00 | ₩7,160.00 | 1,868,454 | |
| ₩7,170.00 | -180.00 | -2.4% | ₩7,330.00 | ₩7,365.00 | ₩7,150.00 | 1,476,889 | |
| ₩7,350.00 | +105.00 | +1.4% | ₩7,210.00 | ₩7,400.00 | ₩7,070.00 | 2,386,909 | |
| ₩7,245.00 | -260.00 | -3.5% | ₩7,380.00 | ₩7,405.00 | ₩7,200.00 | 1,646,578 | |
| ₩7,505.00 | +135.00 | +1.8% | ₩7,280.00 | ₩7,585.00 | ₩7,230.00 | 4,583,995 | |
| ₩7,370.00 | +65.00 | +0.9% | ₩7,205.00 | ₩7,415.00 | ₩7,060.00 | 1,757,777 | |
| ₩7,305.00 | +75.00 | +1.0% | ₩7,300.00 | ₩7,525.00 | ₩7,250.00 | 3,197,782 | |
| ₩7,230.00 | +230.00 | +3.3% | ₩7,075.00 | ₩7,480.00 | ₩7,050.00 | 5,137,637 | |
| ₩7,000.00 | +355.00 | +5.3% | ₩6,620.00 | ₩7,030.00 | ₩6,525.00 | 2,373,279 | |
| ₩6,645.00 | +60.00 | +0.9% | ₩6,585.00 | ₩6,660.00 | ₩6,520.00 | 1,568,301 | |
| ₩6,585.00 | +250.00 | +3.9% | ₩6,405.00 | ₩6,755.00 | ₩6,295.00 | 3,215,957 | |
| ₩6,335.00 | -320.00 | -4.8% | ₩6,405.00 | ₩6,480.00 | ₩6,335.00 | 1,131,087 | |
| ₩6,655.00 | -240.00 | -3.5% | ₩6,850.00 | ₩6,860.00 | ₩6,575.00 | 1,858,957 | |
| ₩6,895.00 | -260.00 | -3.6% | ₩6,965.00 | ₩7,015.00 | ₩6,740.00 | 1,734,578 | |
| ₩7,155.00 | -65.00 | -0.9% | ₩7,170.00 | ₩7,210.00 | ₩6,935.00 | 1,905,336 | |
| ₩7,220.00 | +90.00 | +1.3% | ₩7,040.00 | ₩7,425.00 | ₩6,985.00 | 4,971,382 | |
| ₩7,130.00 | +425.00 | +6.3% | ₩6,865.00 | ₩7,155.00 | ₩6,685.00 | 4,149,216 | |
| ₩6,705.00 | +470.00 | +7.5% | ₩6,345.00 | ₩6,705.00 | ₩6,140.00 | 2,847,189 | |
| ₩6,235.00 | 0.00 | 0.0% | ₩6,195.00 | ₩6,265.00 | ₩6,125.00 | 515,329 | |
| ₩6,235.00 | -340.00 | -5.2% | ₩6,470.00 | ₩6,485.00 | ₩6,175.00 | 896,250 | |
| ₩6,575.00 | -25.00 | -0.4% | ₩6,560.00 | ₩6,720.00 | ₩6,525.00 | 1,173,550 | |
| ₩6,600.00 | +105.00 | +1.6% | ₩6,300.00 | ₩6,715.00 | ₩6,180.00 | 2,494,790 | |
| ₩6,495.00 | -335.00 | -4.9% | ₩6,830.00 | ₩6,855.00 | ₩6,455.00 | 1,724,729 | |
| ₩6,830.00 | +90.00 | +1.3% | ₩6,910.00 | ₩7,020.00 | ₩6,670.00 | 1,314,400 | |
| ₩6,740.00 | +5.00 | +0.1% | ₩6,785.00 | ₩6,910.00 | ₩6,730.00 | 2,336,880 | |
| ₩6,735.00 | +30.00 | +0.4% | ₩6,710.00 | ₩6,830.00 | ₩6,620.00 | 1,303,793 | |
| ₩6,705.00 | +10.00 | +0.1% | ₩6,655.00 | ₩6,785.00 | ₩6,540.00 | 1,007,806 | |
| ₩6,695.00 | +195.00 | +3.0% | ₩6,520.00 | ₩6,695.00 | ₩6,440.00 | 1,475,523 | |
| ₩6,500.00 | -105.00 | -1.6% | ₩6,560.00 | ₩6,685.00 | ₩6,345.00 | 1,721,529 | |
| ₩6,605.00 | +85.00 | +1.3% | ₩6,640.00 | ₩6,765.00 | ₩6,450.00 | 2,810,416 | |
| ₩6,520.00 | +290.00 | +4.7% | ₩6,380.00 | ₩6,540.00 | ₩6,190.00 | 2,199,936 | |
| ₩6,230.00 | +495.00 | +8.6% | ₩5,735.00 | ₩6,230.00 | ₩5,735.00 | 2,363,414 | |
| ₩5,735.00 | +160.00 | +2.9% | ₩5,540.00 | ₩5,860.00 | ₩5,455.00 | 1,684,447 | |
| ₩5,575.00 | +465.00 | +9.1% | ₩5,370.00 | ₩5,680.00 | ₩5,300.00 | 2,533,953 | |
| ₩5,110.00 | -85.00 | -1.6% | ₩5,020.00 | ₩5,455.00 | ₩4,870.00 | 2,450,332 |
- Ticker
- KRX:117700
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
Samsung KODEX Constructions ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Samsung KODEX Constructions ETF.