KSE:278530

Samsung Kodex 200 Total Return Etf Stock Price (Quote)

etoro logo Buy 278530
*Your capital is at risk
₩20,035.00
-680.00 (-3.28%)
At Close: Nov 18, 2025

Range Low Price High Price Comment
30 days ₩18,755.00 ₩21,545.00 Tuesday, 18th Nov 2025 278530.KS stock ended at ₩20,035.00. This is 3.28% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 3.20% from a day low at ₩20,005.00 to a day high of ₩20,645.00.
90 days ₩14,975.00 ₩21,545.00
52 weeks ₩10,855.00 ₩21,545.00

Historical Samsung Kodex 200 Total Return ETF prices

Date Open High Low Close Volume
Nov 18, 2025 ₩20,490.00 ₩20,645.00 ₩20,005.00 ₩20,035.00 645 725
Nov 17, 2025 ₩20,690.00 ₩20,755.00 ₩20,480.00 ₩20,715.00 933 034
Nov 14, 2025 ₩20,330.00 ₩20,720.00 ₩20,280.00 ₩20,280.00 993 647
Nov 13, 2025 ₩20,950.00 ₩21,315.00 ₩20,950.00 ₩21,220.00 453 942
Nov 12, 2025 ₩20,875.00 ₩21,180.00 ₩20,770.00 ₩21,135.00 547 695
Nov 11, 2025 ₩21,000.00 ₩21,370.00 ₩20,790.00 ₩20,905.00 833 214
Nov 10, 2025 ₩20,290.00 ₩20,825.00 ₩20,225.00 ₩20,705.00 776 520
Nov 07, 2025 ₩20,040.00 ₩20,510.00 ₩19,730.00 ₩20,075.00 1 222 482
Nov 06, 2025 ₩20,800.00 ₩20,910.00 ₩20,190.00 ₩20,450.00 1 274 320
Nov 05, 2025 ₩20,545.00 ₩20,575.00 ₩19,555.00 ₩20,360.00 2 950 932
Nov 04, 2025 ₩21,485.00 ₩21,545.00 ₩20,910.00 ₩20,910.00 1 651 611
Nov 03, 2025 ₩20,920.00 ₩21,520.00 ₩20,860.00 ₩21,520.00 1 480 338
Oct 31, 2025 ₩20,620.00 ₩20,885.00 ₩20,520.00 ₩20,860.00 805 673
Oct 30, 2025 ₩20,725.00 ₩20,950.00 ₩20,550.00 ₩20,620.00 2 152 574
Oct 29, 2025 ₩20,370.00 ₩20,565.00 ₩20,105.00 ₩20,560.00 972 229
Oct 28, 2025 ₩20,180.00 ₩20,180.00 ₩19,930.00 ₩20,140.00 843 356
Oct 27, 2025 ₩20,110.00 ₩20,335.00 ₩20,085.00 ₩20,330.00 1 170 120
Oct 24, 2025 ₩19,530.00 ₩19,825.00 ₩19,485.00 ₩19,780.00 797 939
Oct 23, 2025 ₩19,225.00 ₩19,605.00 ₩19,130.00 ₩19,290.00 1 009 939
Oct 22, 2025 ₩19,410.00 ₩19,500.00 ₩19,025.00 ₩19,500.00 726 078
Oct 21, 2025 ₩19,395.00 ₩19,675.00 ₩19,215.00 ₩19,270.00 1 075 860
Oct 20, 2025 ₩19,015.00 ₩19,240.00 ₩18,755.00 ₩19,235.00 806 096
Oct 17, 2025 ₩18,745.00 ₩19,135.00 ₩18,710.00 ₩18,880.00 1 354 415
Oct 16, 2025 ₩18,375.00 ₩18,825.00 ₩18,375.00 ₩18,825.00 1 071 036
Oct 15, 2025 ₩17,930.00 ₩18,365.00 ₩17,920.00 ₩18,345.00 405 628

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use 278530.KS stock historical prices to predict future price movements?
Trend Analysis: Examine the 278530.KS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the 278530.KS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE