Stock listing

KRX:292190 Samsung KODEX KRX300 ETF 주가

Follow Samsung KODEX KRX300 ETF into a list and get an email when it puts out news.

Share price · KRX:292190

₩40,240 KRW -1,350 (-3.2%)

Close on Oct 30, 2026

Past year +51.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₩39,230 – ₩40,700 KRWOct 30, 2026
Volume: 16,562 sharesOct 30, 2026
52-week range: ₩25,065 – ₩66,940 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₩974.9M KRWMedian day 12,678 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:292190 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩40,240	-1,350	-3.2%	₩40,700	₩40,700	₩39,230	16,562
Thu, Oct 29	₩41,590	-815	-1.9%	₩42,165	₩43,000	₩40,930	5,925
Wed, Oct 28	₩42,405	+2,870	+7.3%	₩40,285	₩42,405	₩40,285	35,976
Tue, Oct 27	₩39,535	+1,330	+3.5%	₩39,355	₩40,170	₩39,165	682
Mon, Oct 26	₩38,205	-250	-0.7%	₩38,355	₩38,725	₩38,055	2,965
Fri, Oct 23	₩38,455	-80	-0.2%	₩37,590	₩38,615	₩36,930	23,901
Thu, Oct 22	₩38,535	-1,430	-3.6%	₩39,700	₩40,015	₩38,145	3,013
Wed, Oct 21	₩39,965	+1,260	+3.3%	₩39,560	₩40,630	₩39,185	4,149
Tue, Oct 20	₩38,705	-965	-2.4%	₩39,480	₩39,605	₩38,265	3,487
Mon, Oct 19	₩39,670	+350	+0.9%	₩38,255	₩39,725	₩38,255	9,289
Fri, Oct 16	₩39,320	+730	+1.9%	₩39,185	₩40,480	₩38,905	115,359
Thu, Oct 15	₩38,590	-3,610	-8.6%	₩39,720	₩39,950	₩37,860	40,922
Wed, Oct 14	₩42,200	-65	-0.2%	₩42,545	₩43,405	₩41,620	14,534
Tue, Oct 13	₩42,265	-2,785	-6.2%	₩43,630	₩43,765	₩41,510	35,287
Mon, Oct 12	₩45,050	-2,055	-4.4%	₩46,415	₩46,475	₩44,965	14,066
Thu, Oct 8	₩47,105	-1,045	-2.2%	₩48,150	₩48,150	₩46,960	24,526
Wed, Oct 7	₩48,150	-930	-1.9%	₩48,620	₩49,350	₩48,125	1,682
Tue, Oct 6	₩49,080	-290	-0.6%	₩49,925	₩49,925	₩48,730	6,381
Fri, Oct 2	₩49,370	-30	-0.1%	₩49,200	₩49,605	₩48,955	2,340
Thu, Oct 1	₩49,400	+1,055	+2.2%	₩48,185	₩49,400	₩47,785	21,892
Wed, Sep 30	₩48,345	-85	-0.2%	₩49,160	₩49,200	₩48,090	4,332
Tue, Sep 29	₩48,430	+285	+0.6%	₩48,240	₩48,655	₩47,885	7,753
Mon, Sep 28	₩48,145	-1,855	-3.7%	₩49,700	₩49,700	₩48,145	20,517
Wed, Sep 23	₩50,000	+670	+1.4%	₩50,155	₩50,410	₩49,315	12,615
Tue, Sep 22	₩49,330	+35	+0.1%	₩50,170	₩50,455	₩48,985	24,461
Mon, Sep 21	₩49,295	+1,280	+2.7%	₩48,755	₩49,335	₩48,450	57,902
Fri, Sep 18	₩48,015	+1,135	+2.4%	₩47,975	₩48,330	₩47,785	1,809
Thu, Sep 17	₩46,880	-120	-0.3%	₩47,255	₩47,500	₩46,775	12,532
Wed, Sep 16	₩47,000	+955	+2.1%	₩46,060	₩47,000	₩46,060	5,459
Tue, Sep 15	₩46,045	-520	-1.1%	₩46,120	₩46,810	₩45,840	25,876
Mon, Sep 14	₩46,565	-1,640	-3.4%	₩46,825	₩47,240	₩46,405	16,110
Fri, Sep 11	₩48,205	-1,130	-2.3%	₩47,710	₩48,455	₩47,670	17,756
Thu, Sep 10	₩49,335	-115	-0.2%	₩49,450	₩49,530	₩48,310	997
Wed, Sep 9	₩49,450	+775	+1.6%	₩48,665	₩49,830	₩48,665	15,362
Tue, Sep 8	₩48,675	-160	-0.3%	₩49,230	₩50,220	₩48,675	6,300
Mon, Sep 7	₩48,835	+2,180	+4.7%	₩48,265	₩48,865	₩48,000	23,788
Fri, Sep 4	₩46,655	+795	+1.7%	₩46,510	₩47,000	₩46,280	22,029
Thu, Sep 3	₩45,860	-5	0.0%	₩46,250	₩46,565	₩44,775	6,930
Wed, Sep 2	₩45,865	-1,830	-3.8%	₩46,245	₩46,695	₩45,690	12,492
Tue, Sep 1	₩47,695	+15	0.0%	₩47,125	₩47,770	₩46,995	16,988
Mon, Aug 31	₩47,680	+275	+0.6%	₩46,235	₩47,680	₩45,455	5,894
Fri, Aug 28	₩47,405	-715	-1.5%	₩47,920	₩48,225	₩47,365	7,129
Thu, Aug 27	₩48,120	+455	+1.0%	₩48,930	₩49,060	₩47,830	2,915
Wed, Aug 26	₩47,665	+630	+1.3%	₩47,035	₩48,085	₩46,890	12,740
Tue, Aug 25	₩47,035	+120	+0.3%	₩45,660	₩47,135	₩44,870	9,919
Mon, Aug 24	₩46,915	-1,700	-3.5%	₩48,430	₩48,430	₩46,700	9,077
Fri, Aug 21	₩48,615	+590	+1.2%	₩47,185	₩48,750	₩47,185	3,656
Thu, Aug 20	₩48,025	+2,860	+6.3%	₩46,355	₩48,330	₩46,050	51,496
Wed, Aug 19	₩45,165	-2,575	-5.4%	₩45,605	₩46,015	₩44,640	46,191
Tue, Aug 18	₩47,740	-825	-1.7%	₩49,785	₩50,625	₩47,460	6,843
Fri, Aug 14	₩48,565	+1,180	+2.5%	₩49,035	₩49,035	₩47,900	2,449
Thu, Aug 13	₩47,385	+1,480	+3.2%	₩47,280	₩48,070	₩47,085	84,474
Wed, Aug 12	₩45,905	+1,795	+4.1%	₩44,610	₩46,435	₩44,515	25,202
Tue, Aug 11	₩44,110	+345	+0.8%	₩43,455	₩44,445	₩42,885	1,267
Mon, Aug 10	₩43,765	+505	+1.2%	₩43,585	₩44,370	₩43,215	28,956
Fri, Aug 7	₩43,260	-295	-0.7%	₩44,185	₩44,640	₩42,725	2,432
Thu, Aug 6	₩43,555	-2,315	-5.0%	₩44,890	₩45,465	₩43,350	61,174
Wed, Aug 5	₩45,870	+1,505	+3.4%	₩46,675	₩46,675	₩45,650	30,468
Tue, Aug 4	₩44,365	+745	+1.7%	₩44,330	₩44,715	₩42,550	10,793
Mon, Aug 3	₩43,620	-3,380	-7.2%	₩44,640	₩44,655	₩43,020	83,513
Fri, Jul 31	₩47,000	+8,500	+22.1%	₩44,740	₩47,680	₩43,430	145,715
Thu, Jul 30	₩38,500	-920	-2.3%	₩39,185	₩41,405	₩38,250	13,018

Ticker: KRX:292190
Asset type: ETF
Exchange: KRX
Currency: KRW

Samsung KODEX KRX300 ETF on 6ix

What it is: Exchange-traded fund (ETF)