Stock listing
KRX:300950 Samsung KODEX Game Industry ETF 주가
Follow Samsung KODEX Game Industry ETF into a list and get an email when it puts out news.
Share price · KRX:300950
₩4,980.00 KRW -10.00 (-0.2%)
Close on Nov 3, 2026
- Day range
- ₩4,955.00 – ₩5,045.00 KRWNov 3, 2026
- Volume
- 39,085 sharesNov 3, 2026
- 52-week range
- ₩4,935.00 – ₩7,255.00 KRWLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ₩286.9M KRWMedian day 42,305 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · KRX:300950 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,980.00 | -10.00 | -0.2% | ₩4,990.00 | ₩5,045.00 | ₩4,955.00 | 39,085 | |
| ₩4,990.00 | -45.00 | -0.9% | ₩4,995.00 | ₩5,015.00 | ₩4,935.00 | 19,607 | |
| ₩5,035.00 | +25.00 | +0.5% | ₩5,005.00 | ₩5,110.00 | ₩4,965.00 | 68,683 | |
| ₩5,010.00 | -55.00 | -1.1% | ₩5,075.00 | ₩5,075.00 | ₩4,970.00 | 49,988 | |
| ₩5,065.00 | +15.00 | +0.3% | ₩5,070.00 | ₩5,100.00 | ₩5,045.00 | 81,377 | |
| ₩5,050.00 | -10.00 | -0.2% | ₩5,095.00 | ₩5,095.00 | ₩5,015.00 | 23,117 | |
| ₩5,060.00 | -85.00 | -1.7% | ₩5,120.00 | ₩5,140.00 | ₩5,020.00 | 41,924 | |
| ₩5,145.00 | -85.00 | -1.6% | ₩5,200.00 | ₩5,215.00 | ₩5,105.00 | 15,675 | |
| ₩5,230.00 | -30.00 | -0.6% | ₩5,190.00 | ₩5,295.00 | ₩5,150.00 | 79,499 | |
| ₩5,260.00 | +10.00 | +0.2% | ₩5,245.00 | ₩5,310.00 | ₩5,215.00 | 38,652 | |
| ₩5,250.00 | -60.00 | -1.1% | ₩5,275.00 | ₩5,370.00 | ₩5,225.00 | 67,096 | |
| ₩5,310.00 | +115.00 | +2.2% | ₩5,195.00 | ₩5,315.00 | ₩5,165.00 | 20,329 | |
| ₩5,195.00 | +120.00 | +2.4% | ₩5,075.00 | ₩5,325.00 | ₩5,075.00 | 38,113 | |
| ₩5,075.00 | -50.00 | -1.0% | ₩5,025.00 | ₩5,125.00 | ₩5,005.00 | 146,594 | |
| ₩5,125.00 | -5.00 | -0.1% | ₩5,125.00 | ₩5,180.00 | ₩5,100.00 | 22,660 | |
| ₩5,130.00 | 0.00 | 0.0% | ₩5,090.00 | ₩5,130.00 | ₩4,980.00 | 71,395 | |
| ₩5,130.00 | -80.00 | -1.5% | ₩5,185.00 | ₩5,270.00 | ₩5,125.00 | 36,467 | |
| ₩5,210.00 | -240.00 | -4.4% | ₩5,425.00 | ₩5,425.00 | ₩5,185.00 | 54,686 | |
| ₩5,450.00 | +80.00 | +1.5% | ₩5,370.00 | ₩5,490.00 | ₩5,360.00 | 55,726 | |
| ₩5,370.00 | -65.00 | -1.2% | ₩5,435.00 | ₩5,440.00 | ₩5,325.00 | 16,363 | |
| ₩5,435.00 | +30.00 | +0.6% | ₩5,430.00 | ₩5,440.00 | ₩5,380.00 | 31,687 | |
| ₩5,405.00 | +185.00 | +3.5% | ₩5,290.00 | ₩5,425.00 | ₩5,265.00 | 54,610 | |
| ₩5,220.00 | -80.00 | -1.5% | ₩5,320.00 | ₩5,320.00 | ₩5,205.00 | 32,016 | |
| ₩5,300.00 | -70.00 | -1.3% | ₩5,380.00 | ₩5,385.00 | ₩5,230.00 | 17,156 | |
| ₩5,370.00 | +90.00 | +1.7% | ₩5,290.00 | ₩5,390.00 | ₩5,290.00 | 21,126 | |
| ₩5,280.00 | -60.00 | -1.1% | ₩5,385.00 | ₩5,385.00 | ₩5,250.00 | 15,010 | |
| ₩5,340.00 | +45.00 | +0.8% | ₩5,315.00 | ₩5,355.00 | ₩5,270.00 | 59,190 | |
| ₩5,295.00 | -55.00 | -1.0% | ₩5,325.00 | ₩5,325.00 | ₩5,245.00 | 18,075 | |
| ₩5,350.00 | +45.00 | +0.8% | ₩5,370.00 | ₩5,380.00 | ₩5,310.00 | 35,185 | |
| ₩5,305.00 | +5.00 | +0.1% | ₩5,330.00 | ₩5,335.00 | ₩5,275.00 | 9,272 | |
| ₩5,300.00 | -125.00 | -2.3% | ₩5,450.00 | ₩5,450.00 | ₩5,280.00 | 38,304 | |
| ₩5,425.00 | +15.00 | +0.3% | ₩5,390.00 | ₩5,450.00 | ₩5,360.00 | 24,133 | |
| ₩5,410.00 | +30.00 | +0.6% | ₩5,360.00 | ₩5,420.00 | ₩5,325.00 | 22,005 | |
| ₩5,380.00 | -20.00 | -0.4% | ₩5,315.00 | ₩5,420.00 | ₩5,315.00 | 11,672 | |
| ₩5,400.00 | +40.00 | +0.7% | ₩5,325.00 | ₩5,400.00 | ₩5,265.00 | 109,348 | |
| ₩5,360.00 | -20.00 | -0.4% | ₩5,385.00 | ₩5,385.00 | ₩5,295.00 | 104,087 | |
| ₩5,380.00 | -65.00 | -1.2% | ₩5,455.00 | ₩5,495.00 | ₩5,365.00 | 63,681 | |
| ₩5,445.00 | -5.00 | -0.1% | ₩5,510.00 | ₩5,515.00 | ₩5,410.00 | 70,901 | |
| ₩5,450.00 | +30.00 | +0.6% | ₩5,480.00 | ₩5,515.00 | ₩5,435.00 | 62,538 | |
| ₩5,420.00 | -40.00 | -0.7% | ₩5,495.00 | ₩5,520.00 | ₩5,335.00 | 61,965 | |
| ₩5,460.00 | -170.00 | -3.0% | ₩5,535.00 | ₩5,580.00 | ₩5,460.00 | 47,373 | |
| ₩5,630.00 | +80.00 | +1.4% | ₩5,535.00 | ₩5,630.00 | ₩5,535.00 | 140,274 | |
| ₩5,550.00 | -20.00 | -0.4% | ₩5,465.00 | ₩5,550.00 | ₩5,405.00 | 23,100 | |
| ₩5,570.00 | +90.00 | +1.6% | ₩5,480.00 | ₩5,570.00 | ₩5,420.00 | 25,964 | |
| ₩5,480.00 | -105.00 | -1.9% | ₩5,620.00 | ₩5,645.00 | ₩5,430.00 | 30,958 | |
| ₩5,585.00 | +55.00 | +1.0% | ₩5,550.00 | ₩5,600.00 | ₩5,495.00 | 33,736 | |
| ₩5,530.00 | +50.00 | +0.9% | ₩5,480.00 | ₩5,530.00 | ₩5,340.00 | 33,111 | |
| ₩5,480.00 | +15.00 | +0.3% | ₩5,460.00 | ₩5,540.00 | ₩5,445.00 | 54,827 | |
| ₩5,465.00 | -5.00 | -0.1% | ₩5,430.00 | ₩5,470.00 | ₩5,350.00 | 48,423 | |
| ₩5,470.00 | +20.00 | +0.4% | ₩5,460.00 | ₩5,530.00 | ₩5,430.00 | 55,593 | |
| ₩5,450.00 | -90.00 | -1.6% | ₩5,470.00 | ₩5,470.00 | ₩5,295.00 | 74,340 | |
| ₩5,540.00 | -200.00 | -3.5% | ₩5,745.00 | ₩5,745.00 | ₩5,465.00 | 121,886 | |
| ₩5,740.00 | +35.00 | +0.6% | ₩5,705.00 | ₩5,790.00 | ₩5,685.00 | 58,575 | |
| ₩5,705.00 | -60.00 | -1.0% | ₩5,765.00 | ₩5,765.00 | ₩5,665.00 | 67,913 | |
| ₩5,765.00 | -265.00 | -4.4% | ₩5,975.00 | ₩5,975.00 | ₩5,760.00 | 120,776 | |
| ₩6,030.00 | +150.00 | +2.6% | ₩5,940.00 | ₩6,080.00 | ₩5,880.00 | 130,934 | |
| ₩5,880.00 | -15.00 | -0.3% | ₩5,915.00 | ₩5,935.00 | ₩5,760.00 | 152,458 | |
| ₩5,895.00 | +195.00 | +3.4% | ₩5,750.00 | ₩5,895.00 | ₩5,705.00 | 64,932 | |
| ₩5,700.00 | +35.00 | +0.6% | ₩5,670.00 | ₩5,735.00 | ₩5,605.00 | 31,249 | |
| ₩5,665.00 | -130.00 | -2.2% | ₩5,805.00 | ₩5,860.00 | ₩5,645.00 | 42,685 | |
| ₩5,795.00 | +150.00 | +2.7% | ₩5,645.00 | ₩5,805.00 | ₩5,645.00 | 39,984 | |
| ₩5,645.00 | -55.00 | -1.0% | ₩5,645.00 | ₩5,735.00 | ₩5,580.00 | 21,522 |
- Ticker
- KRX:300950
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
Samsung KODEX Game Industry ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Samsung KODEX Game Industry ETF.