Stock listing

KRX:289040 Samsung KODEX MSCI Korea ESG Universal ETF 주가

Follow Samsung KODEX MSCI Korea ESG Universal ETF into a list and get an email when it puts out news.

Share price · KRX:289040

₩28,110 KRW +190 (+0.7%)

Close on Nov 4, 2026

Past year +65.5% · daily closes, Nov 4, 2025 – Nov 4, 2026, adjusted for splits

Day range: ₩26,860 – ₩28,680 KRWNov 4, 2026
Volume: 5,566 sharesNov 4, 2026
52-week range: ₩15,795 – ₩45,310 KRWLowest and highest trades, Nov 5, 2025 – Nov 5, 2026
Traded on an average day: ₩25.89M KRWMedian day 42 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · KRX:289040 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Nov 4	₩28,110	+190	+0.7%	₩28,680	₩28,680	₩26,860	5,566
Tue, Nov 3	₩27,920	-860	-3.0%	₩28,110	₩28,110	₩27,735	3,015
Mon, Nov 2	₩28,780	+545	+1.9%	₩27,980	₩29,145	₩27,970	4,085
Fri, Oct 30	₩28,235	-985	-3.4%	₩28,635	₩28,670	₩27,965	10,297
Thu, Oct 29	₩29,220	-395	-1.3%	₩29,165	₩29,225	₩29,165	191
Wed, Oct 28	₩29,615	+1,545	+5.5%	₩29,475	₩29,615	₩29,475	3
Tue, Oct 27	₩28,070	+935	+3.4%	₩28,070	₩28,070	₩28,070	2
Mon, Oct 26	₩27,135	-140	-0.5%	₩27,235	₩27,235	₩27,135	7
Fri, Oct 23	₩27,275	+245	+0.9%	₩26,510	₩27,275	₩26,510	102
Thu, Oct 22	₩27,030	-1,180	-4.2%	₩27,830	₩27,830	₩27,030	1,983
Wed, Oct 21	₩28,210	+760	+2.8%	₩28,070	₩28,220	₩27,970	7,702
Tue, Oct 20	₩27,450	-845	-3.0%	₩27,880	₩27,880	₩27,450	9,252
Mon, Oct 19	₩28,295	+720	+2.6%	₩27,225	₩28,295	₩27,135	16
Fri, Oct 16	₩27,575	+505	+1.9%	₩27,645	₩28,060	₩27,575	1,010
Thu, Oct 15	₩27,070	-2,555	-8.6%	₩27,955	₩27,955	₩26,885	9,472
Wed, Oct 14	₩29,625	0	0.0%	₩29,825	₩30,265	₩29,625	15
Tue, Oct 13	₩29,625	-2,120	-6.7%	₩29,745	₩29,745	₩29,275	157
Mon, Oct 12	₩31,745	-1,680	-5.0%	₩32,425	₩32,425	₩31,745	69
Thu, Oct 8	₩33,425	-210	-0.6%	₩33,300	₩33,425	₩33,295	15
Wed, Oct 7	₩33,635	-670	-2.0%	₩34,090	₩34,090	₩33,635	128
Tue, Oct 6	₩34,305	-205	-0.6%	₩34,475	₩34,475	₩34,305	101
Fri, Oct 2	₩34,510	+310	+0.9%	₩34,190	₩34,510	₩34,190	104
Thu, Oct 1	₩34,200	+380	+1.1%	₩33,700	₩34,200	₩33,700	16
Wed, Sep 30	₩33,820	-25	-0.1%	₩34,225	₩34,225	₩33,720	143
Tue, Sep 29	₩33,845	-85	-0.3%	₩33,930	₩34,100	₩33,845	210
Mon, Sep 28	₩33,930	-625	-1.8%	₩34,620	₩34,620	₩33,930	31
Wed, Sep 23	₩34,555	-100	-0.3%	₩35,020	₩35,045	₩34,555	34
Tue, Sep 22	₩34,655	+345	+1.0%	₩35,105	₩35,190	₩34,655	47
Mon, Sep 21	₩34,310	+380	+1.1%	₩34,445	₩34,585	₩34,310	110
Fri, Sep 18	₩33,930	+950	+2.9%	₩33,595	₩33,930	₩33,595	30
Thu, Sep 17	₩32,980	+90	+0.3%	₩33,085	₩33,235	₩32,980	37
Wed, Sep 16	₩32,890	+520	+1.6%	₩32,295	₩32,890	₩32,295	51
Tue, Sep 15	₩32,370	-635	-1.9%	₩32,890	₩32,905	₩32,370	8
Mon, Sep 14	₩33,005	-795	-2.4%	₩32,775	₩33,175	₩32,775	15
Fri, Sep 11	₩33,800	-760	-2.2%	₩33,615	₩33,800	₩33,615	7
Thu, Sep 10	₩34,560	+40	+0.1%	₩33,930	₩34,560	₩33,930	68
Wed, Sep 9	₩34,520	+275	+0.8%	₩34,635	₩34,735	₩34,430	11
Tue, Sep 8	₩34,245	-90	-0.3%	₩34,675	₩35,105	₩34,245	67
Mon, Sep 7	₩34,335	+1,665	+5.1%	₩33,780	₩34,335	₩33,780	106
Fri, Sep 4	₩32,670	+370	+1.1%	₩32,595	₩32,670	₩32,595	17
Thu, Sep 3	₩32,300	+285	+0.9%	₩32,750	₩32,750	₩32,300	3
Wed, Sep 2	₩32,015	-1,470	-4.4%	₩32,675	₩32,675	₩32,015	59
Tue, Sep 1	₩33,485	+240	+0.7%	₩33,250	₩33,515	₩33,250	9
Mon, Aug 31	₩33,245	+35	+0.1%	₩32,770	₩33,245	₩32,445	19
Fri, Aug 28	₩33,210	-545	-1.6%	₩33,370	₩33,420	₩33,210	4
Thu, Aug 27	₩33,755	+985	+3.0%	₩33,690	₩33,800	₩33,560	7
Wed, Aug 26	₩32,770	+140	+0.4%	₩32,870	₩32,870	₩32,770	2
Tue, Aug 25	₩32,630	-440	-1.3%	₩31,710	₩32,630	₩31,710	6
Mon, Aug 24	₩33,070	-320	-1.0%	₩33,070	₩33,070	₩33,070	1
Fri, Aug 21	₩33,390	-15	0.0%	₩33,085	₩33,390	₩33,085	21
Thu, Aug 20	₩33,405	+1,850	+5.9%	₩33,090	₩33,405	₩33,090	36
Wed, Aug 19	₩31,555	-1,595	-4.8%	₩31,840	₩32,080	₩31,500	63
Tue, Aug 18	₩33,150	-600	-1.8%	₩34,760	₩34,760	₩33,150	53
Fri, Aug 14	₩33,750	+430	+1.3%	₩33,820	₩33,820	₩33,440	502
Thu, Aug 13	₩33,320	+1,375	+4.3%	₩33,210	₩33,405	₩32,900	77
Wed, Aug 12	₩31,945	+1,250	+4.1%	₩31,770	₩31,945	₩31,770	11
Tue, Aug 11	₩30,695	+155	+0.5%	₩30,695	₩30,695	₩30,695	1
Mon, Aug 10	₩30,540	+50	+0.2%	₩30,855	₩30,855	₩30,540	5
Fri, Aug 7	₩30,490	+25	+0.1%	₩30,635	₩30,635	₩30,490	16
Thu, Aug 6	₩30,465	-1,930	-6.0%	₩30,775	₩30,855	₩30,465	19
Wed, Aug 5	₩32,395	+1,500	+4.9%	₩32,090	₩32,395	₩32,090	108
Tue, Aug 4	₩30,895	+350	+1.1%	₩30,000	₩30,895	₩29,755	1,642

Ticker: KRX:289040
Asset type: ETF
Exchange: KRX
Currency: KRW

Samsung KODEX MSCI Korea ESG Universal ETF on 6ix

What it is: Exchange-traded fund (ETF)