Stock listing

KRX:229720 Samsung Kodex Ktop30 ETF 주가

Follow Samsung Kodex Ktop30 ETF into a list and get an email when it puts out news.

Share price · KRX:229720

₩31,525 KRW -965 (-3.0%)

Close on Oct 30, 2026

Past year +40.3% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₩30,880 – ₩31,920 KRWOct 30, 2026
Volume: 17,077 sharesOct 30, 2026
52-week range: ₩21,070 – ₩50,300 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₩96.92M KRWMedian day 1,878 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:229720 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩31,525	-965	-3.0%	₩31,890	₩31,920	₩30,880	17,077
Thu, Oct 29	₩32,490	-740	-2.2%	₩33,490	₩33,490	₩32,030	1,188
Wed, Oct 28	₩33,230	+1,825	+5.8%	₩32,295	₩33,500	₩32,295	1,209
Tue, Oct 27	₩31,405	+895	+2.9%	₩31,210	₩31,845	₩31,210	2,318
Mon, Oct 26	₩30,510	-160	-0.5%	₩30,490	₩30,840	₩30,280	2,423
Fri, Oct 23	₩30,670	-430	-1.4%	₩30,200	₩30,675	₩29,670	490
Thu, Oct 22	₩31,100	-775	-2.4%	₩31,835	₩32,090	₩30,725	217
Wed, Oct 21	₩31,875	+645	+2.1%	₩31,770	₩32,430	₩31,700	3,194
Tue, Oct 20	₩31,230	-1,260	-3.9%	₩32,225	₩32,225	₩30,955	3,862
Mon, Oct 19	₩32,490	+920	+2.9%	₩30,725	₩32,490	₩30,725	1,161
Fri, Oct 16	₩31,570	+605	+2.0%	₩31,450	₩32,225	₩30,625	490
Thu, Oct 15	₩30,965	-2,290	-6.9%	₩31,660	₩31,900	₩30,305	5,183
Wed, Oct 14	₩33,255	-115	-0.3%	₩33,470	₩34,170	₩33,000	635
Tue, Oct 13	₩33,370	-1,775	-5.1%	₩33,995	₩33,995	₩32,495	2,311
Mon, Oct 12	₩35,145	-1,380	-3.8%	₩36,185	₩36,185	₩34,960	5,939
Thu, Oct 8	₩36,525	-765	-2.1%	₩37,340	₩37,340	₩36,450	1,472
Wed, Oct 7	₩37,290	-895	-2.3%	₩37,755	₩38,175	₩37,290	1,983
Tue, Oct 6	₩38,185	+100	+0.3%	₩38,340	₩38,465	₩37,850	2,387
Fri, Oct 2	₩38,085	+425	+1.1%	₩37,645	₩38,085	₩37,540	4,071
Thu, Oct 1	₩37,660	+565	+1.5%	₩37,075	₩37,760	₩36,765	1,150
Wed, Sep 30	₩37,095	-235	-0.6%	₩37,795	₩37,795	₩36,995	381
Tue, Sep 29	₩37,330	-150	-0.4%	₩37,380	₩37,480	₩37,005	227
Mon, Sep 28	₩37,480	-540	-1.4%	₩38,190	₩38,190	₩37,410	1,551
Wed, Sep 23	₩38,020	+205	+0.5%	₩38,600	₩38,600	₩37,825	364
Tue, Sep 22	₩37,815	+235	+0.6%	₩38,570	₩38,570	₩37,560	2,372
Mon, Sep 21	₩37,580	+700	+1.9%	₩37,515	₩37,675	₩37,305	6,561
Fri, Sep 18	₩36,880	+455	+1.2%	₩37,010	₩37,070	₩36,810	1,617
Thu, Sep 17	₩36,425	+325	+0.9%	₩36,740	₩36,740	₩36,160	599
Wed, Sep 16	₩36,100	+295	+0.8%	₩35,880	₩36,240	₩35,800	1,057
Tue, Sep 15	₩35,805	-345	-1.0%	₩36,055	₩36,260	₩35,800	397
Mon, Sep 14	₩36,150	-1,210	-3.2%	₩36,360	₩36,675	₩36,130	454
Fri, Sep 11	₩37,360	-275	-0.7%	₩36,820	₩37,360	₩36,800	1,175
Thu, Sep 10	₩37,635	-165	-0.4%	₩37,945	₩38,000	₩37,220	324
Wed, Sep 9	₩37,800	+120	+0.3%	₩37,670	₩38,180	₩37,670	3,620
Tue, Sep 8	₩37,680	-165	-0.4%	₩38,425	₩38,525	₩37,500	2,489
Mon, Sep 7	₩37,845	+1,355	+3.7%	₩37,850	₩37,910	₩37,410	10,554
Fri, Sep 4	₩36,490	+530	+1.5%	₩36,670	₩36,825	₩36,395	2,918
Thu, Sep 3	₩35,960	-220	-0.6%	₩36,635	₩36,720	₩35,440	4,433
Wed, Sep 2	₩36,180	-1,070	-2.9%	₩36,430	₩36,785	₩36,000	1,461
Tue, Sep 1	₩37,250	-220	-0.6%	₩37,420	₩37,620	₩37,060	750
Mon, Aug 31	₩37,470	+10	0.0%	₩36,695	₩37,470	₩36,100	1,441
Fri, Aug 28	₩37,460	-250	-0.7%	₩37,735	₩37,990	₩37,400	1,385
Thu, Aug 27	₩37,710	+335	+0.9%	₩38,205	₩38,210	₩37,550	1,897
Wed, Aug 26	₩37,375	+220	+0.6%	₩37,155	₩37,730	₩36,870	1,918
Tue, Aug 25	₩37,155	+55	+0.1%	₩36,235	₩37,155	₩35,380	2,822
Mon, Aug 24	₩37,100	-875	-2.3%	₩38,030	₩38,030	₩36,750	2,522
Fri, Aug 21	₩37,975	-70	-0.2%	₩37,350	₩38,350	₩37,200	4,923
Thu, Aug 20	₩38,045	+1,840	+5.1%	₩37,030	₩38,160	₩36,580	2,268
Wed, Aug 19	₩36,205	-1,700	-4.5%	₩36,375	₩36,745	₩35,650	1,855
Tue, Aug 18	₩37,905	-690	-1.8%	₩39,265	₩39,770	₩37,600	833
Fri, Aug 14	₩38,595	+895	+2.4%	₩38,770	₩38,820	₩38,030	1,736
Thu, Aug 13	₩37,700	+1,110	+3.0%	₩37,495	₩38,170	₩37,460	1,859
Wed, Aug 12	₩36,590	+1,390	+3.9%	₩35,630	₩36,890	₩35,630	3,968
Tue, Aug 11	₩35,200	+355	+1.0%	₩34,585	₩35,330	₩34,350	1,391
Mon, Aug 10	₩34,845	+515	+1.5%	₩35,175	₩35,175	₩34,455	715
Fri, Aug 7	₩34,330	-235	-0.7%	₩34,845	₩35,000	₩34,170	1,825
Thu, Aug 6	₩34,565	-1,330	-3.7%	₩35,145	₩35,495	₩33,980	2,755
Wed, Aug 5	₩35,895	+1,490	+4.3%	₩35,780	₩36,160	₩35,420	5,160
Tue, Aug 4	₩34,405	+575	+1.7%	₩34,330	₩34,600	₩33,045	6,127
Mon, Aug 3	₩33,830	-1,800	-5.1%	₩34,650	₩35,705	₩33,515	3,041
Fri, Jul 31	₩35,630	+5,070	+16.6%	₩35,115	₩36,000	₩33,300	4,130
Thu, Jul 30	₩30,560	-115	-0.4%	₩30,645	₩32,450	₩30,230	15,369

Ticker: KRX:229720
Asset type: ETF
Exchange: KRX
Currency: KRW

Samsung Kodex Ktop30 ETF on 6ix

What it is: Exchange-traded fund (ETF)