KSE:279530
Samsung Investment Trust Management - Samsung Kodex High Dividend Etf Fund Stock Price (Quote)
Buy 279530
*Your capital is at risk
₩13,565.00
-345.00 (-2.48%)
At Close: Nov 18, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₩12,810.00 | ₩14,360.00 | Tuesday, 18th Nov 2025 279530.KS stock ended at ₩13,565.00. This is 2.48% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 2.66% from a day low at ₩13,540.00 to a day high of ₩13,900.00. |
| 90 days | ₩12,675.00 | ₩14,360.00 | |
| 52 weeks | ₩9,810.00 | ₩14,360.00 |
Historical Samsung Investment Trust Management - Samsung Kodex High Dividend ETF Fund prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2025 | ₩13,850.00 | ₩13,900.00 | ₩13,540.00 | ₩13,565.00 | 478 092 |
| Nov 17, 2025 | ₩14,040.00 | ₩14,040.00 | ₩13,885.00 | ₩13,910.00 | 477 147 |
| Nov 14, 2025 | ₩14,215.00 | ₩14,350.00 | ₩14,010.00 | ₩14,030.00 | 404 806 |
| Nov 13, 2025 | ₩14,150.00 | ₩14,360.00 | ₩14,085.00 | ₩14,315.00 | 508 398 |
| Nov 12, 2025 | ₩13,870.00 | ₩14,275.00 | ₩13,815.00 | ₩14,275.00 | 692 394 |
| Nov 11, 2025 | ₩13,925.00 | ₩14,030.00 | ₩13,800.00 | ₩13,860.00 | 1 282 688 |
| Nov 10, 2025 | ₩13,495.00 | ₩14,015.00 | ₩13,490.00 | ₩13,950.00 | 1 037 539 |
| Nov 07, 2025 | ₩13,460.00 | ₩13,520.00 | ₩13,155.00 | ₩13,355.00 | 654 311 |
| Nov 06, 2025 | ₩13,180.00 | ₩13,540.00 | ₩13,100.00 | ₩13,460.00 | 869 298 |
| Nov 05, 2025 | ₩13,240.00 | ₩13,245.00 | ₩12,810.00 | ₩13,075.00 | 749 831 |
| Nov 04, 2025 | ₩13,160.00 | ₩13,245.00 | ₩13,100.00 | ₩13,135.00 | 497 202 |
| Nov 03, 2025 | ₩13,280.00 | ₩13,325.00 | ₩13,180.00 | ₩13,205.00 | 433 737 |
| Oct 31, 2025 | ₩13,165.00 | ₩13,340.00 | ₩13,135.00 | ₩13,240.00 | 389 916 |
| Oct 30, 2025 | ₩13,400.00 | ₩13,475.00 | ₩13,150.00 | ₩13,150.00 | 486 181 |
| Oct 29, 2025 | ₩13,485.00 | ₩13,550.00 | ₩13,230.00 | ₩13,310.00 | 419 444 |
| Oct 28, 2025 | ₩13,370.00 | ₩13,415.00 | ₩13,310.00 | ₩13,400.00 | 370 171 |
| Oct 27, 2025 | ₩13,415.00 | ₩13,525.00 | ₩13,395.00 | ₩13,455.00 | 405 169 |
| Oct 24, 2025 | ₩13,465.00 | ₩13,500.00 | ₩13,340.00 | ₩13,410.00 | 292 889 |
| Oct 23, 2025 | ₩13,360.00 | ₩13,540.00 | ₩13,305.00 | ₩13,400.00 | 258 980 |
| Oct 22, 2025 | ₩13,410.00 | ₩13,505.00 | ₩13,250.00 | ₩13,485.00 | 262 863 |
| Oct 21, 2025 | ₩13,410.00 | ₩13,610.00 | ₩13,330.00 | ₩13,370.00 | 604 783 |
| Oct 20, 2025 | ₩13,180.00 | ₩13,415.00 | ₩13,030.00 | ₩13,365.00 | 347 367 |
| Oct 17, 2025 | ₩13,135.00 | ₩13,225.00 | ₩13,075.00 | ₩13,105.00 | 581 260 |
| Oct 16, 2025 | ₩13,125.00 | ₩13,350.00 | ₩13,125.00 | ₩13,235.00 | 557 546 |
| Oct 15, 2025 | ₩12,900.00 | ₩13,085.00 | ₩12,895.00 | ₩13,075.00 | 478 341 |
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.
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 279530.KS stock historical prices to predict future price movements?
Trend Analysis: Examine the 279530.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.
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.
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 279530.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.
Sign In