Stock listing
KRX:244580 Samsung KODEX BIO ETF 주가
Follow Samsung KODEX BIO ETF into a list and get an email when it puts out news.
Share price · KRX:244580
₩7,230.00 KRW -130.00 (-1.8%)
Close on Oct 30, 2026
- Day range
- ₩7,085.00 – ₩7,360.00 KRWOct 30, 2026
- Volume
- 313,558 sharesOct 30, 2026
- 52-week range
- ₩6,775.00 – ₩14,330.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩4.39B KRWMedian day 462,147 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:244580 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,230.00 | -130.00 | -1.8% | ₩7,350.00 | ₩7,360.00 | ₩7,085.00 | 313,558 | |
| ₩7,360.00 | -105.00 | -1.4% | ₩7,525.00 | ₩7,570.00 | ₩7,270.00 | 373,608 | |
| ₩7,465.00 | +160.00 | +2.2% | ₩7,350.00 | ₩7,590.00 | ₩7,350.00 | 457,219 | |
| ₩7,305.00 | -125.00 | -1.7% | ₩7,450.00 | ₩7,635.00 | ₩7,290.00 | 500,635 | |
| ₩7,430.00 | -105.00 | -1.4% | ₩7,455.00 | ₩7,575.00 | ₩7,410.00 | 362,330 | |
| ₩7,535.00 | -40.00 | -0.5% | ₩7,470.00 | ₩7,560.00 | ₩7,330.00 | 473,609 | |
| ₩7,575.00 | -240.00 | -3.1% | ₩7,795.00 | ₩7,815.00 | ₩7,540.00 | 299,890 | |
| ₩7,815.00 | +105.00 | +1.4% | ₩7,850.00 | ₩8,020.00 | ₩7,795.00 | 587,011 | |
| ₩7,710.00 | -150.00 | -1.9% | ₩7,790.00 | ₩7,935.00 | ₩7,530.00 | 470,270 | |
| ₩7,860.00 | +230.00 | +3.0% | ₩7,450.00 | ₩7,865.00 | ₩7,450.00 | 821,524 | |
| ₩7,630.00 | +525.00 | +7.4% | ₩7,200.00 | ₩7,810.00 | ₩7,180.00 | 952,075 | |
| ₩7,105.00 | -310.00 | -4.2% | ₩7,235.00 | ₩7,280.00 | ₩7,000.00 | 548,965 | |
| ₩7,415.00 | -80.00 | -1.1% | ₩7,475.00 | ₩7,595.00 | ₩7,355.00 | 412,056 | |
| ₩7,495.00 | -260.00 | -3.4% | ₩7,550.00 | ₩7,550.00 | ₩7,260.00 | 458,050 | |
| ₩7,755.00 | -330.00 | -4.1% | ₩8,090.00 | ₩8,150.00 | ₩7,720.00 | 381,170 | |
| ₩8,085.00 | -355.00 | -4.2% | ₩8,335.00 | ₩8,335.00 | ₩8,045.00 | 656,229 | |
| ₩8,440.00 | -100.00 | -1.2% | ₩8,570.00 | ₩8,660.00 | ₩8,415.00 | 556,717 | |
| ₩8,540.00 | +235.00 | +2.8% | ₩8,335.00 | ₩8,650.00 | ₩8,335.00 | 988,132 | |
| ₩8,305.00 | -180.00 | -2.1% | ₩8,415.00 | ₩8,555.00 | ₩8,255.00 | 547,764 | |
| ₩8,485.00 | +505.00 | +6.3% | ₩7,895.00 | ₩8,485.00 | ₩7,895.00 | 871,386 | |
| ₩7,980.00 | +80.00 | +1.0% | ₩7,865.00 | ₩8,040.00 | ₩7,825.00 | 276,383 | |
| ₩7,900.00 | -95.00 | -1.2% | ₩7,930.00 | ₩8,000.00 | ₩7,775.00 | 222,455 | |
| ₩7,995.00 | +175.00 | +2.2% | ₩7,995.00 | ₩8,155.00 | ₩7,955.00 | 614,124 | |
| ₩7,820.00 | +70.00 | +0.9% | ₩7,760.00 | ₩7,930.00 | ₩7,760.00 | 271,163 | |
| ₩7,750.00 | -130.00 | -1.6% | ₩7,900.00 | ₩7,910.00 | ₩7,730.00 | 307,931 | |
| ₩7,880.00 | +60.00 | +0.8% | ₩7,850.00 | ₩7,925.00 | ₩7,810.00 | 331,869 | |
| ₩7,820.00 | -110.00 | -1.4% | ₩7,920.00 | ₩7,990.00 | ₩7,800.00 | 324,447 | |
| ₩7,930.00 | +110.00 | +1.4% | ₩7,810.00 | ₩7,970.00 | ₩7,810.00 | 174,080 | |
| ₩7,820.00 | -85.00 | -1.1% | ₩7,805.00 | ₩7,860.00 | ₩7,700.00 | 215,820 | |
| ₩7,905.00 | +80.00 | +1.0% | ₩7,825.00 | ₩8,040.00 | ₩7,825.00 | 427,408 | |
| ₩7,825.00 | -85.00 | -1.1% | ₩7,745.00 | ₩7,915.00 | ₩7,670.00 | 238,631 | |
| ₩7,910.00 | -130.00 | -1.6% | ₩7,810.00 | ₩7,970.00 | ₩7,805.00 | 335,842 | |
| ₩8,040.00 | -95.00 | -1.2% | ₩8,005.00 | ₩8,065.00 | ₩7,805.00 | 382,704 | |
| ₩8,135.00 | -10.00 | -0.1% | ₩8,080.00 | ₩8,180.00 | ₩8,065.00 | 271,168 | |
| ₩8,145.00 | -85.00 | -1.0% | ₩8,270.00 | ₩8,270.00 | ₩8,140.00 | 275,367 | |
| ₩8,230.00 | -15.00 | -0.2% | ₩8,190.00 | ₩8,252.00 | ₩8,130.00 | 271,620 | |
| ₩8,245.00 | +170.00 | +2.1% | ₩8,125.00 | ₩8,280.00 | ₩8,040.00 | 233,018 | |
| ₩8,075.00 | -155.00 | -1.9% | ₩8,275.00 | ₩8,315.00 | ₩8,000.00 | 354,423 | |
| ₩8,230.00 | -240.00 | -2.8% | ₩8,335.00 | ₩8,520.00 | ₩8,190.00 | 412,446 | |
| ₩8,470.00 | -110.00 | -1.3% | ₩8,495.00 | ₩8,560.00 | ₩8,390.00 | 246,425 | |
| ₩8,580.00 | -100.00 | -1.2% | ₩8,485.00 | ₩8,585.00 | ₩8,270.00 | 295,951 | |
| ₩8,680.00 | +75.00 | +0.9% | ₩8,580.00 | ₩8,685.00 | ₩8,510.00 | 304,163 | |
| ₩8,605.00 | -30.00 | -0.3% | ₩8,570.00 | ₩8,700.00 | ₩8,550.00 | 466,244 | |
| ₩8,635.00 | +80.00 | +0.9% | ₩8,615.00 | ₩8,775.00 | ₩8,565.00 | 673,434 | |
| ₩8,555.00 | -175.00 | -2.0% | ₩8,525.00 | ₩8,565.00 | ₩8,220.00 | 550,848 | |
| ₩8,730.00 | +435.00 | +5.2% | ₩8,405.00 | ₩8,770.00 | ₩8,375.00 | 803,658 | |
| ₩8,295.00 | -430.00 | -4.9% | ₩8,610.00 | ₩8,610.00 | ₩8,160.00 | 402,421 | |
| ₩8,725.00 | +185.00 | +2.2% | ₩9,040.00 | ₩9,040.00 | ₩8,610.00 | 962,749 | |
| ₩8,540.00 | -35.00 | -0.4% | ₩8,450.00 | ₩8,635.00 | ₩8,255.00 | 530,999 | |
| ₩8,575.00 | -465.00 | -5.1% | ₩8,945.00 | ₩8,945.00 | ₩8,475.00 | 947,142 | |
| ₩9,040.00 | +5.00 | +0.1% | ₩9,020.00 | ₩9,235.00 | ₩8,890.00 | 392,851 | |
| ₩9,035.00 | -5.00 | -0.1% | ₩9,070.00 | ₩9,170.00 | ₩8,855.00 | 730,961 | |
| ₩9,040.00 | -275.00 | -3.0% | ₩9,195.00 | ₩9,255.00 | ₩8,955.00 | 679,741 | |
| ₩9,315.00 | 0.00 | 0.0% | ₩9,220.00 | ₩9,565.00 | ₩9,160.00 | 852,820 | |
| ₩9,315.00 | +585.00 | +6.7% | ₩8,800.00 | ₩9,345.00 | ₩8,770.00 | 1,139,640 | |
| ₩8,730.00 | +20.00 | +0.2% | ₩8,640.00 | ₩8,775.00 | ₩8,415.00 | 717,367 | |
| ₩8,710.00 | +165.00 | +1.9% | ₩8,615.00 | ₩8,850.00 | ₩8,370.00 | 1,039,415 | |
| ₩8,545.00 | +70.00 | +0.8% | ₩8,480.00 | ₩8,635.00 | ₩8,370.00 | 648,229 | |
| ₩8,475.00 | +735.00 | +9.5% | ₩7,760.00 | ₩8,475.00 | ₩7,760.00 | 1,241,502 | |
| ₩7,740.00 | +340.00 | +4.6% | ₩7,280.00 | ₩7,950.00 | ₩7,280.00 | 513,366 | |
| ₩7,400.00 | +480.00 | +6.9% | ₩7,110.00 | ₩7,495.00 | ₩7,025.00 | 1,029,651 | |
| ₩6,920.00 | -160.00 | -2.3% | ₩6,860.00 | ₩7,280.00 | ₩6,860.00 | 1,036,772 |
- Ticker
- KRX:244580
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
Samsung KODEX BIO ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Samsung KODEX BIO ETF.