Stock listing

KRX:223190 Samsung KODEX 200 Intrinsic Value ETF 주가

Follow Samsung KODEX 200 Intrinsic Value ETF into a list and get an email when it puts out news.

Share price · KRX:223190

₩23,660 KRW -580 (-2.4%)

Close on Nov 3, 2026

Past year +35.0% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits

Day range: ₩23,460 – ₩23,915 KRWNov 3, 2026
Volume: 15,600 sharesNov 3, 2026
52-week range: ₩16,190 – ₩35,205 KRWLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day: ₩261.5M KRWMedian day 1,478 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · KRX:223190 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	₩23,660	-580	-2.4%	₩23,915	₩23,915	₩23,460	15,600
Mon, Nov 2	₩24,240	+335	+1.4%	₩23,505	₩24,280	₩23,505	10,389
Fri, Oct 30	₩23,905	-450	-1.8%	₩23,950	₩23,980	₩23,435	361,247
Thu, Oct 29	₩24,355	-220	-0.9%	₩24,440	₩24,440	₩23,895	15,181
Wed, Oct 28	₩24,575	+865	+3.6%	₩24,150	₩24,725	₩24,140	2,404
Tue, Oct 27	₩23,710	+360	+1.5%	₩23,665	₩23,880	₩23,515	1,891
Mon, Oct 26	₩23,350	-415	-1.7%	₩23,520	₩23,595	₩23,300	322
Fri, Oct 23	₩23,765	-340	-1.4%	₩23,595	₩23,765	₩23,280	331
Thu, Oct 22	₩24,105	-475	-1.9%	₩24,480	₩24,595	₩23,945	861
Wed, Oct 21	₩24,580	+200	+0.8%	₩24,525	₩24,815	₩24,420	212
Tue, Oct 20	₩24,380	-810	-3.2%	₩25,020	₩25,020	₩24,070	527
Mon, Oct 19	₩25,190	+585	+2.4%	₩24,185	₩25,190	₩24,185	296
Fri, Oct 16	₩24,605	+485	+2.0%	₩24,560	₩24,935	₩24,500	224
Thu, Oct 15	₩24,120	-1,215	-4.8%	₩24,310	₩24,515	₩23,780	1,664
Wed, Oct 14	₩25,335	-60	-0.2%	₩25,395	₩25,745	₩25,335	167
Tue, Oct 13	₩25,395	-750	-2.9%	₩25,195	₩25,395	₩24,645	2,407
Mon, Oct 12	₩26,145	-605	-2.3%	₩26,520	₩26,665	₩25,980	466
Thu, Oct 8	₩26,750	-590	-2.2%	₩27,120	₩27,120	₩26,735	1,224
Wed, Oct 7	₩27,340	-395	-1.4%	₩27,655	₩27,755	₩27,340	480
Tue, Oct 6	₩27,735	+40	+0.1%	₩27,870	₩28,000	₩27,565	1,681
Fri, Oct 2	₩27,695	+175	+0.6%	₩27,450	₩27,720	₩27,450	2,601
Thu, Oct 1	₩27,520	+100	+0.4%	₩27,400	₩27,555	₩27,170	800
Wed, Sep 30	₩27,420	-165	-0.6%	₩27,830	₩27,850	₩27,330	515
Tue, Sep 29	₩27,585	-305	-1.1%	₩27,705	₩27,795	₩27,470	1,188
Mon, Sep 28	₩27,890	+15	+0.1%	₩28,000	₩28,125	₩27,810	2,084
Wed, Sep 23	₩27,875	-180	-0.6%	₩28,340	₩28,345	₩27,855	947
Tue, Sep 22	₩28,055	+50	+0.2%	₩28,325	₩28,325	₩27,965	1,798
Mon, Sep 21	₩28,005	+455	+1.7%	₩27,860	₩28,005	₩27,750	580
Fri, Sep 18	₩27,550	+150	+0.5%	₩27,730	₩27,815	₩27,530	1,057
Thu, Sep 17	₩27,400	+60	+0.2%	₩27,535	₩27,720	₩27,400	2,568
Wed, Sep 16	₩27,340	-155	-0.6%	₩27,385	₩27,475	₩27,245	954
Tue, Sep 15	₩27,495	-395	-1.4%	₩27,555	₩27,630	₩27,360	683
Mon, Sep 14	₩27,890	-120	-0.4%	₩27,600	₩27,890	₩27,395	1,241
Fri, Sep 11	₩28,010	-370	-1.3%	₩27,795	₩28,205	₩27,795	4,168
Thu, Sep 10	₩28,380	-60	-0.2%	₩28,355	₩28,395	₩27,875	1,153
Wed, Sep 9	₩28,440	+95	+0.3%	₩28,405	₩28,440	₩28,275	258
Tue, Sep 8	₩28,345	-295	-1.0%	₩28,885	₩28,885	₩28,300	1,240
Mon, Sep 7	₩28,640	+665	+2.4%	₩28,385	₩28,640	₩28,200	1,681
Fri, Sep 4	₩27,975	+70	+0.3%	₩27,870	₩28,035	₩27,755	497
Thu, Sep 3	₩27,905	+440	+1.6%	₩27,625	₩28,015	₩27,370	251
Wed, Sep 2	₩27,465	-930	-3.3%	₩27,740	₩27,820	₩27,345	1,834
Tue, Sep 1	₩28,395	+30	+0.1%	₩28,015	₩28,395	₩28,005	18,004
Mon, Aug 31	₩28,365	+210	+0.7%	₩27,920	₩28,365	₩27,480	11,465
Fri, Aug 28	₩28,155	-155	-0.5%	₩28,140	₩28,280	₩28,000	8,487
Thu, Aug 27	₩28,310	+110	+0.4%	₩28,430	₩28,470	₩28,035	2,119
Wed, Aug 26	₩28,200	+250	+0.9%	₩27,950	₩28,200	₩27,815	2,634
Tue, Aug 25	₩27,950	+230	+0.8%	₩27,375	₩27,950	₩26,820	7,161
Mon, Aug 24	₩27,720	-325	-1.2%	₩27,895	₩27,895	₩27,465	115,437
Fri, Aug 21	₩28,045	+70	+0.3%	₩27,695	₩28,175	₩27,500	2,774
Thu, Aug 20	₩27,975	+770	+2.8%	₩27,575	₩28,240	₩27,575	1,292
Wed, Aug 19	₩27,205	-1,250	-4.4%	₩27,480	₩27,610	₩26,930	573
Tue, Aug 18	₩28,455	-545	-1.9%	₩29,130	₩29,200	₩28,185	1,166
Fri, Aug 14	₩29,000	+830	+2.9%	₩28,710	₩29,000	₩28,615	463
Thu, Aug 13	₩28,170	+370	+1.3%	₩28,235	₩28,655	₩28,170	821
Wed, Aug 12	₩27,800	+465	+1.7%	₩27,440	₩28,050	₩27,440	2,895
Tue, Aug 11	₩27,335	+75	+0.3%	₩27,260	₩27,520	₩26,925	3,924
Mon, Aug 10	₩27,260	+5	0.0%	₩27,265	₩27,330	₩26,975	5,519
Fri, Aug 7	₩27,255	+420	+1.6%	₩26,950	₩27,285	₩26,705	2,396
Thu, Aug 6	₩26,835	-435	-1.6%	₩27,280	₩27,440	₩26,580	2,067
Wed, Aug 5	₩27,270	+700	+2.6%	₩27,040	₩27,465	₩27,040	2,405
Tue, Aug 4	₩26,570	+450	+1.7%	₩26,245	₩26,570	₩25,690	2,418
Mon, Aug 3	₩26,120	-755	-2.8%	₩26,305	₩26,430	₩25,840	1,079

Ticker: KRX:223190
Asset type: ETF
Exchange: KRX
Currency: KRW

Samsung KODEX 200 Intrinsic Value ETF on 6ix

What it is: Exchange-traded fund (ETF)