Stock listing

KRX:218420 Samsung KODEX SYNTH-US Energy ETF 주가

Follow Samsung KODEX SYNTH-US Energy ETF into a list and get an email when it puts out news.

Share price · KRX:218420

₩21,080 KRW -710 (-3.3%)

Close on Nov 3, 2026

Past year +44.4% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits

Day range: ₩20,960 – ₩21,200 KRWNov 3, 2026
Volume: 35,114 sharesNov 3, 2026
52-week range: ₩14,400 – ₩22,845 KRWLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day: ₩722.1M KRWMedian day 31,174 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · KRX:218420 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	₩21,080	-710	-3.3%	₩21,195	₩21,200	₩20,960	35,114
Mon, Nov 2	₩21,790	+185	+0.9%	₩21,685	₩21,895	₩21,670	56,946
Fri, Oct 30	₩21,605	-105	-0.5%	₩21,635	₩21,760	₩21,540	39,588
Thu, Oct 29	₩21,710	+455	+2.1%	₩21,255	₩21,735	₩21,110	32,825
Wed, Oct 28	₩21,255	-220	-1.0%	₩21,450	₩21,450	₩20,755	35,345
Tue, Oct 27	₩21,475	+205	+1.0%	₩21,500	₩21,575	₩21,435	36,505
Mon, Oct 26	₩21,270	+340	+1.6%	₩21,365	₩21,430	₩21,240	47,364
Fri, Oct 23	₩20,930	-375	-1.8%	₩21,035	₩21,035	₩20,855	29,278
Thu, Oct 22	₩21,305	+375	+1.8%	₩21,120	₩21,310	₩21,105	27,605
Wed, Oct 21	₩20,930	-145	-0.7%	₩20,985	₩21,050	₩20,910	27,677
Tue, Oct 20	₩21,075	+160	+0.8%	₩21,050	₩21,165	₩20,960	34,886
Mon, Oct 19	₩20,915	+75	+0.4%	₩21,230	₩21,365	₩20,915	61,958
Fri, Oct 16	₩20,840	-485	-2.3%	₩20,975	₩21,015	₩20,835	49,615
Thu, Oct 15	₩21,325	+300	+1.4%	₩21,300	₩21,485	₩21,270	84,380
Wed, Oct 14	₩21,025	+230	+1.1%	₩21,065	₩21,095	₩20,975	52,425
Tue, Oct 13	₩20,795	+535	+2.6%	₩20,600	₩20,820	₩20,565	75,386
Mon, Oct 12	₩20,260	+335	+1.7%	₩20,400	₩20,400	₩19,940	94,924
Thu, Oct 8	₩19,925	-115	-0.6%	₩19,870	₩19,960	₩19,830	20,330
Wed, Oct 7	₩20,040	+45	+0.2%	₩19,995	₩20,065	₩19,975	6,189
Tue, Oct 6	₩19,995	+170	+0.9%	₩19,970	₩20,035	₩19,935	26,415
Fri, Oct 2	₩19,825	+340	+1.7%	₩19,940	₩20,045	₩19,825	49,100
Thu, Oct 1	₩19,485	-45	-0.2%	₩19,540	₩19,675	₩19,420	45,729
Wed, Sep 30	₩19,530	-235	-1.2%	₩19,475	₩19,570	₩19,395	34,470
Tue, Sep 29	₩19,765	-135	-0.7%	₩19,785	₩19,785	₩19,700	6,849
Mon, Sep 28	₩19,900	+355	+1.8%	₩19,670	₩19,965	₩19,670	20,735
Wed, Sep 23	₩19,545	-400	-2.0%	₩19,555	₩19,580	₩19,440	26,823
Tue, Sep 22	₩19,945	-670	-3.3%	₩20,080	₩20,110	₩19,820	66,889
Mon, Sep 21	₩20,615	-85	-0.4%	₩20,745	₩20,810	₩20,560	40,408
Fri, Sep 18	₩20,700	+60	+0.3%	₩20,720	₩20,820	₩20,700	31,945
Thu, Sep 17	₩20,640	-220	-1.1%	₩20,640	₩20,710	₩20,510	6,248
Wed, Sep 16	₩20,860	+440	+2.2%	₩20,900	₩21,050	₩20,845	16,424
Tue, Sep 15	₩20,420	-165	-0.8%	₩20,200	₩20,460	₩20,195	9,326
Mon, Sep 14	₩20,585	+295	+1.5%	₩20,330	₩20,640	₩20,330	13,973
Fri, Sep 11	₩20,290	-80	-0.4%	₩20,410	₩20,480	₩20,290	22,872
Thu, Sep 10	₩20,370	+235	+1.2%	₩20,455	₩20,455	₩20,335	23,818
Wed, Sep 9	₩20,135	-25	-0.1%	₩20,175	₩20,260	₩20,130	47,201
Tue, Sep 8	₩20,160	+180	+0.9%	₩20,000	₩20,160	₩19,870	11,119
Mon, Sep 7	₩19,980	-275	-1.4%	₩20,115	₩20,120	₩19,910	25,467
Fri, Sep 4	₩20,255	-215	-1.1%	₩20,440	₩20,450	₩20,255	12,962
Thu, Sep 3	₩20,470	-210	-1.0%	₩20,510	₩20,640	₩20,460	16,740
Wed, Sep 2	₩20,680	+225	+1.1%	₩20,640	₩20,765	₩20,625	23,957
Tue, Sep 1	₩20,455	+290	+1.4%	₩20,295	₩20,497	₩20,295	30,403
Mon, Aug 31	₩20,165	+250	+1.3%	₩20,080	₩20,300	₩20,080	14,391
Fri, Aug 28	₩19,915	-115	-0.6%	₩20,025	₩20,025	₩19,910	5,856
Thu, Aug 27	₩20,030	+55	+0.3%	₩20,005	₩20,170	₩19,980	62,324
Wed, Aug 26	₩19,975	-305	-1.5%	₩19,955	₩20,010	₩19,915	60,232
Tue, Aug 25	₩20,280	-90	-0.4%	₩20,315	₩20,345	₩20,250	25,297
Mon, Aug 24	₩20,370	-155	-0.8%	₩20,525	₩20,525	₩20,340	6,405
Fri, Aug 21	₩20,525	-30	-0.1%	₩20,575	₩20,680	₩20,440	35,430
Thu, Aug 20	₩20,555	-245	-1.2%	₩20,455	₩20,620	₩20,445	22,891
Wed, Aug 19	₩20,800	+160	+0.8%	₩20,850	₩20,950	₩20,790	42,593
Tue, Aug 18	₩20,640	+435	+2.2%	₩20,580	₩20,700	₩20,545	48,844
Fri, Aug 14	₩20,205	+25	+0.1%	₩20,130	₩20,245	₩20,105	37,721
Thu, Aug 13	₩20,180	+120	+0.6%	₩20,225	₩20,225	₩20,070	24,831
Wed, Aug 12	₩20,060	+280	+1.4%	₩19,975	₩20,140	₩19,975	21,712
Tue, Aug 11	₩19,780	+755	+4.0%	₩19,855	₩19,940	₩19,765	13,769
Mon, Aug 10	₩19,025	-80	-0.4%	₩18,895	₩19,050	₩18,855	20,512
Fri, Aug 7	₩19,105	+15	+0.1%	₩18,965	₩19,320	₩18,900	87,842
Thu, Aug 6	₩19,090	-290	-1.5%	₩18,905	₩19,090	₩18,900	95,506
Wed, Aug 5	₩19,380	-290	-1.5%	₩19,545	₩19,545	₩19,330	33,897
Tue, Aug 4	₩19,670	+220	+1.1%	₩19,560	₩19,690	₩19,505	29,064
Mon, Aug 3	₩19,450	-120	-0.6%	₩19,840	₩19,840	₩19,350	49,021

Ticker: KRX:218420
Asset type: ETF
Exchange: KRX
Currency: KRW

Samsung KODEX SYNTH-US Energy ETF on 6ix

What it is: Exchange-traded fund (ETF)