Stock listing

KRX:278530 Samsung KODEX 200 Total Return ETF 주가

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

Share price · KRX:278530

₩33,685 KRW +725 (+2.2%)

Close on Nov 2, 2026

Past year +56.5% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
₩32,250 – ₩34,050 KRWNov 2, 2026
Volume
1.26M sharesNov 2, 2026
52-week range
₩19,360 – ₩55,095 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
₩42.16B KRWMedian day 993,276 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Samsung KODEX 200 Total Return ETF logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:278530 · KRW, adjusted for splits

DayCloseChange%OpenHighLowVolume
₩33,685+725+2.2%₩32,435₩34,050₩32,2501,258,113
₩32,960-1,275-3.7%₩33,245₩33,335₩32,150992,132
₩34,235-370-1.1%₩34,605₩35,385₩33,5201,131,620
₩34,605+2,400+7.5%₩33,050₩34,765₩32,8903,155,032
₩32,205+1,055+3.4%₩32,175₩32,850₩32,080993,276
₩31,150-405-1.3%₩31,330₩31,690₩31,0351,176,172
₩31,555+160+0.5%₩30,670₩31,555₩30,0801,098,873
₩31,395-1,090-3.4%₩32,180₩32,650₩31,0651,201,836
₩32,485+1,050+3.3%₩32,040₩33,100₩31,9102,000,339
₩31,435-1,135-3.5%₩32,405₩32,405₩31,0202,035,814
₩32,570+420+1.3%₩31,155₩32,570₩31,0751,635,397
₩32,150+610+1.9%₩32,135₩32,980₩31,7201,014,274
₩31,540-2,805-8.2%₩32,390₩32,800₩30,9104,122,114
₩34,345-250-0.7%₩34,590₩35,460₩33,940964,880
₩34,595-2,220-6.0%₩35,680₩35,755₩33,9101,602,475
₩36,815-1,475-3.9%₩37,840₩38,010₩36,690848,227
₩38,290-1,040-2.6%₩39,305₩39,360₩38,290748,416
₩39,330-835-2.1%₩39,630₩40,425₩39,305679,511
₩40,165-420-1.0%₩40,845₩40,860₩39,855573,281
₩40,585+215+0.5%₩40,195₩40,665₩40,045474,814
₩40,370+670+1.7%₩39,390₩40,370₩39,075347,635
₩39,700-165-0.4%₩40,210₩40,410₩39,460509,736
₩39,865+210+0.5%₩39,745₩40,015₩39,290868,602
₩39,655-1,295-3.2%₩40,795₩40,870₩39,655644,204
₩40,950+415+1.0%₩41,375₩41,385₩40,540412,823
₩40,535+105+0.3%₩41,380₩41,515₩40,340689,342
₩40,430+875+2.2%₩39,920₩40,610₩39,850714,420
₩39,555+1,040+2.7%₩39,545₩39,795₩39,220687,652
₩38,515+50.0%₩38,900₩39,080₩38,380450,309
₩38,510+690+1.8%₩37,795₩38,535₩37,685430,858
₩37,820-440-1.2%₩37,915₩38,450₩37,610389,436
₩38,260-1,380-3.5%₩38,265₩38,810₩38,025773,282
₩39,640-900-2.2%₩39,035₩39,920₩38,985687,823
₩40,540-60-0.1%₩40,475₩40,720₩39,615657,516
₩40,600+605+1.5%₩40,035₩41,015₩40,035759,678
₩39,995-170-0.4%₩40,495₩41,380₩39,9651,117,271
₩40,165+1,900+5.0%₩39,710₩40,165₩39,4151,051,459
₩38,265+725+1.9%₩38,030₩38,670₩37,925644,940
₩37,540+40+0.1%₩37,995₩38,230₩36,6752,917,910
₩37,500-1,575-4.0%₩37,875₩38,275₩37,475764,784
₩39,075+135+0.3%₩38,865₩39,265₩38,430666,733
₩38,940+115+0.3%₩37,860₩38,945₩37,310981,294
₩38,825-700-1.8%₩39,105₩39,575₩38,770995,783
₩39,525+540+1.4%₩40,125₩40,180₩39,200605,104
₩38,985+330+0.9%₩38,460₩39,520₩38,375711,686
₩38,655+275+0.7%₩37,290₩38,655₩36,620827,552
₩38,380-1,445-3.6%₩39,615₩39,665₩38,1351,233,511
₩39,825+650+1.7%₩38,740₩40,135₩38,5501,488,462
₩39,175+2,280+6.2%₩38,020₩39,590₩37,5401,791,872
₩36,895-2,425-6.2%₩37,200₩37,670₩36,4601,795,713
₩39,320-545-1.4%₩40,985₩41,540₩38,8351,590,104
₩39,865+1,030+2.7%₩39,915₩40,140₩39,1651,296,647
₩38,835+1,440+3.9%₩38,730₩39,450₩38,5401,377,489
₩37,395+1,495+4.2%₩36,410₩38,035₩36,3351,205,638
₩35,900+340+1.0%₩35,160₩36,340₩35,0201,043,871
₩35,560+35+0.1%₩35,695₩36,340₩35,220906,355
₩35,525-320-0.9%₩36,175₩36,540₩34,9301,258,094
₩35,845-1,930-5.1%₩37,010₩37,400₩35,5051,418,702
₩37,775+1,410+3.9%₩37,960₩38,255₩37,4251,492,257
₩36,365+435+1.2%₩36,510₩36,620₩34,6752,708,204
₩35,930-2,880-7.4%₩36,680₩37,015₩35,6502,069,471
Ticker
KRX:278530
Asset type
ETF
Exchange
KRX
Currency
KRW

Samsung KODEX 200 Total Return ETF on 6ix

What it is
Exchange-traded fund (ETF)

Log in to ask 6ix AI your own questions about Samsung KODEX 200 Total Return ETF.