SAMSUNG KODEX Dividend Value (325020)

325020
🏛️ Corea del Sur →
17,185.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 13,210.00 13,435.00 13,210.00 13,435.00 0.0M
2023-12-27 13,225.00 13,250.00 13,145.00 13,200.00 1.0M
2023-12-26 13,115.00 13,175.00 13,060.00 13,165.00 0.0M
2023-12-22 13,075.00 13,155.00 13,075.00 13,115.00 0.0M
2023-12-21 13,070.00 13,160.00 13,045.00 13,110.00 0.0M
2023-12-20 12,915.00 13,175.00 12,915.00 13,145.00 0.0M
2023-12-19 12,850.00 12,890.00 12,825.00 12,890.00 0.0M
2023-12-18 12,860.00 12,900.00 12,825.00 12,880.00 0.0M
2023-12-15 12,825.00 12,930.00 12,820.00 12,880.00 0.0M
2023-12-14 12,795.00 12,810.00 12,700.00 12,755.00 0.0M
2023-12-13 12,730.00 12,770.00 12,685.00 12,690.00 0.0M
2023-12-12 12,695.00 12,770.00 12,695.00 12,770.00 0.0M
2023-12-11 12,645.00 12,685.00 12,630.00 12,680.00 0.0M
2023-12-08 12,580.00 12,665.00 12,580.00 12,655.00 0.0M
2023-12-07 12,570.00 12,570.00 12,480.00 12,520.00 0.0M
2023-12-06 12,570.00 12,665.00 12,570.00 12,600.00 0.0M
2023-12-05 12,585.00 12,635.00 12,555.00 12,580.00 0.0M
2023-12-04 12,615.00 12,655.00 12,595.00 12,630.00 0.0M
2023-12-01 12,635.00 12,640.00 12,565.00 12,590.00 0.0M
2023-11-30 12,610.00 12,695.00 12,560.00 12,695.00 0.0M
2023-11-29 12,670.00 12,670.00 12,580.00 12,630.00 0.0M
2023-11-28 12,590.00 12,690.00 12,585.00 12,690.00 0.0M
2023-11-27 12,555.00 12,640.00 12,545.00 12,585.00 0.0M
2023-11-24 12,630.00 12,670.00 12,585.00 12,605.00 0.0M
2023-11-23 12,605.00 12,690.00 12,605.00 12,660.00 0.0M
2023-11-22 12,545.00 12,650.00 12,545.00 12,650.00 0.0M
2023-11-21 12,660.00 12,660.00 12,600.00 12,645.00 0.0M
2023-11-20 12,520.00 12,625.00 12,505.00 12,595.00 0.0M
2023-11-17 12,555.00 12,565.00 12,510.00 12,550.00 0.0M
2023-11-16 12,525.00 12,585.00 12,500.00 12,540.00 0.0M
2023-11-15 12,565.00 12,565.00 12,450.00 12,535.00 0.0M
2023-11-14 12,285.00 12,370.00 12,285.00 12,340.00 0.0M
2023-11-13 12,290.00 12,310.00 12,210.00 12,235.00 0.0M
2023-11-10 12,190.00 12,250.00 12,160.00 12,250.00 0.0M
2023-11-09 12,185.00 12,300.00 12,185.00 12,290.00 0.0M
2023-11-08 12,270.00 12,295.00 12,155.00 12,190.00 0.0M
2023-11-07 12,415.00 12,415.00 12,125.00 12,270.00 0.0M
2023-11-06 12,155.00 12,560.00 12,140.00 12,560.00 0.0M
2023-11-03 12,050.00 12,050.00 11,945.00 12,035.00 0.0M
2023-11-02 11,965.00 12,000.00 11,900.00 11,925.00 0.0M
2023-11-01 11,790.00 11,865.00 11,760.00 11,840.00 0.0M
2023-10-31 11,930.00 11,930.00 11,725.00 11,750.00 0.0M
2023-10-30 11,785.00 11,840.00 11,760.00 11,840.00 0.0M
2023-10-27 12,055.00 12,055.00 11,885.00 11,910.00 0.0M
2023-10-26 12,060.00 12,060.00 11,935.00 11,945.00 0.0M
2023-10-25 12,220.00 12,225.00 12,155.00 12,180.00 0.3M
2023-10-24 12,195.00 12,205.00 12,000.00 12,205.00 0.0M
2023-10-23 12,255.00 12,255.00 12,100.00 12,140.00 0.0M
2023-10-20 12,370.00 12,370.00 12,225.00 12,245.00 0.0M
2023-10-19 12,520.00 12,520.00 12,420.00 12,445.00 0.0M
2023-10-18 12,495.00 12,640.00 12,495.00 12,635.00 0.0M
2023-10-17 12,515.00 12,525.00 12,460.00 12,495.00 0.0M
2023-10-16 12,465.00 12,510.00 12,375.00 12,460.00 0.0M
2023-10-13 12,495.00 12,540.00 12,450.00 12,495.00 0.0M
2023-10-12 12,565.00 12,575.00 12,500.00 12,555.00 0.0M
2023-10-11 12,520.00 12,535.00 12,485.00 12,505.00 0.0M
2023-10-10 12,550.00 12,580.00 12,385.00 12,405.00 0.0M
2023-10-06 12,365.00 12,430.00 12,350.00 12,420.00 0.0M
2023-10-05 12,440.00 12,440.00 12,300.00 12,310.00 0.0M
2023-10-04 12,525.00 12,525.00 12,335.00 12,390.00 0.0M
2023-09-27 12,555.00 12,670.00 12,555.00 12,655.00 0.1M
2023-09-26 12,780.00 12,780.00 12,630.00 12,645.00 0.0M
2023-09-25 12,800.00 12,830.00 12,725.00 12,770.00 0.5M
2023-09-22 12,775.00 12,855.00 12,725.00 12,840.00 0.4M
2023-09-21 12,980.00 12,980.00 12,120.00 12,855.00 1.2M
2023-09-20 12,965.00 13,035.00 12,950.00 13,030.00 0.0M
2023-09-19 13,000.00 13,035.00 12,930.00 12,950.00 0.0M
2023-09-18 13,025.00 13,040.00 12,960.00 13,005.00 0.4M
2023-09-15 12,845.00 13,080.00 12,845.00 13,080.00 0.0M
2023-09-14 12,700.00 12,830.00 12,700.00 12,830.00 0.0M
2023-09-13 12,635.00 12,735.00 12,635.00 12,655.00 0.0M
2023-09-12 12,770.00 12,770.00 12,605.00 12,640.00 0.0M
2023-09-11 12,720.00 12,765.00 12,700.00 12,765.00 0.0M
2023-09-08 12,635.00 12,730.00 12,615.00 12,730.00 0.0M
2023-09-07 12,650.00 12,650.00 12,590.00 12,640.00 0.0M
2023-09-06 12,730.00 12,770.00 12,655.00 12,655.00 0.0M
2023-09-05 12,725.00 12,775.00 12,720.00 12,755.00 0.0M
2023-09-04 12,620.00 12,745.00 12,620.00 12,745.00 0.0M
2023-09-01 12,575.00 12,660.00 12,545.00 12,655.00 0.0M
2023-08-31 12,570.00 12,580.00 12,515.00 12,580.00 0.0M
2023-08-30 12,640.00 12,665.00 12,550.00 12,565.00 0.0M
2023-08-29 12,525.00 12,575.00 12,525.00 12,575.00 0.0M
2023-08-28 12,475.00 12,535.00 12,475.00 12,510.00 0.0M
2023-08-25 12,335.00 12,425.00 12,335.00 12,420.00 0.0M
2023-08-24 12,390.00 12,440.00 12,370.00 12,440.00 0.0M
2023-08-23 12,280.00 12,360.00 12,280.00 12,315.00 0.0M
2023-08-22 12,355.00 12,360.00 12,310.00 12,340.00 0.0M
2023-08-21 12,340.00 12,360.00 12,285.00 12,325.00 0.0M
2023-08-18 12,230.00 12,345.00 12,190.00 12,300.00 0.0M
2023-08-17 12,340.00 12,340.00 12,145.00 12,335.00 0.1M
2023-08-16 12,455.00 12,455.00 12,295.00 12,315.00 0.0M
2023-08-14 12,555.00 12,570.00 12,485.00 12,540.00 0.0M
2023-08-11 12,610.00 12,710.00 12,560.00 12,570.00 0.0M
2023-08-10 12,565.00 12,630.00 12,540.00 12,600.00 0.3M
2023-08-09 12,610.00 12,615.00 12,540.00 12,595.00 0.0M
2023-08-08 12,575.00 12,630.00 12,525.00 12,605.00 0.0M
2023-08-07 12,595.00 12,595.00 12,515.00 12,545.00 0.0M
2023-08-04 12,590.00 12,645.00 12,555.00 12,630.00 0.0M
2023-08-03 12,655.00 12,670.00 12,520.00 12,585.00 0.0M
2023-08-02 12,820.00 12,840.00 12,640.00 12,655.00 0.0M
2023-08-01 12,730.00 12,890.00 12,730.00 12,885.00 0.0M
2023-07-31 12,725.00 12,770.00 12,670.00 12,740.00 0.0M
2023-07-28 12,610.00 12,675.00 12,565.00 12,675.00 0.0M
2023-07-27 12,585.00 12,710.00 12,520.00 12,710.00 0.0M
2023-07-26 12,715.00 12,750.00 12,495.00 12,565.00 0.0M
2023-07-25 12,685.00 12,770.00 12,600.00 12,715.00 0.0M
2023-07-24 12,540.00 12,735.00 12,500.00 12,670.00 0.1M
2023-07-21 12,445.00 12,540.00 12,350.00 12,540.00 0.0M
2023-07-20 12,430.00 12,505.00 12,410.00 12,470.00 0.0M
2023-07-19 12,520.00 12,560.00 12,420.00 12,470.00 0.2M
2023-07-18 12,590.00 12,590.00 12,445.00 12,495.00 0.6M
2023-07-17 12,555.00 12,600.00 12,525.00 12,565.00 0.0M
2023-07-14 12,390.00 12,560.00 12,390.00 12,560.00 0.0M
2023-07-13 12,375.00 12,415.00 12,345.00 12,365.00 0.1M
2023-07-12 12,260.00 12,315.00 12,215.00 12,315.00 0.0M
2023-07-11 12,155.00 12,210.00 12,155.00 12,210.00 0.0M
2023-07-10 12,150.00 12,150.00 12,050.00 12,100.00 0.0M
2023-07-07 12,130.00 12,130.00 11,985.00 12,045.00 0.0M
2023-07-06 12,315.00 12,315.00 12,155.00 12,175.00 0.0M
2023-07-05 12,440.00 12,470.00 12,295.00 12,325.00 0.0M
2023-07-04 12,480.00 12,500.00 12,410.00 12,430.00 0.0M
2023-07-03 12,410.00 12,490.00 12,405.00 12,470.00 0.0M
2023-06-30 12,275.00 12,395.00 12,275.00 12,395.00 0.0M
2023-06-29 12,360.00 12,415.00 12,275.00 12,280.00 0.0M
2023-06-28 12,395.00 12,395.00 12,355.00 12,360.00 0.0M
2023-06-27 12,320.00 12,390.00 12,300.00 12,390.00 0.0M
2023-06-26 12,210.00 12,330.00 12,195.00 12,310.00 0.0M
2023-06-23 12,325.00 12,325.00 12,205.00 12,210.00 0.0M
2023-06-22 12,220.00 12,325.00 12,220.00 12,325.00 0.0M
2023-06-21 12,275.00 12,275.00 12,220.00 12,245.00 0.0M
2023-06-20 12,320.00 12,320.00 12,265.00 12,310.00 0.0M
2023-06-19 12,420.00 12,420.00 12,290.00 12,325.00 0.0M
2023-06-16 12,335.00 12,370.00 12,295.00 12,365.00 0.0M
2023-06-15 12,350.00 12,410.00 12,295.00 12,310.00 0.0M
2023-06-14 12,350.00 12,425.00 12,330.00 12,360.00 0.0M
2023-06-13 12,365.00 12,405.00 12,335.00 12,370.00 0.1M
2023-06-12 12,445.00 12,475.00 12,290.00 12,345.00 0.1M
2023-06-09 12,350.00 12,460.00 12,350.00 12,460.00 0.0M
2023-06-08 12,250.00 12,320.00 12,235.00 12,305.00 0.0M
2023-06-07 12,365.00 12,400.00 12,260.00 12,305.00 0.0M
2023-06-05 12,305.00 12,355.00 12,305.00 12,320.00 0.0M
2023-06-02 12,155.00 12,265.00 12,155.00 12,265.00 0.0M
2023-06-01 12,145.00 12,175.00 12,095.00 12,125.00 0.0M
2023-05-31 12,225.00 12,290.00 12,175.00 12,200.00 0.0M
2023-05-30 12,255.00 12,295.00 12,235.00 12,265.00 0.0M
2023-05-26 12,150.00 12,220.00 12,150.00 12,210.00 0.0M
2023-05-25 12,240.00 12,250.00 12,140.00 12,165.00 0.0M
2023-05-24 12,180.00 12,215.00 12,150.00 12,210.00 0.0M
2023-05-23 12,200.00 12,240.00 12,175.00 12,205.00 0.0M
2023-05-22 12,115.00 12,230.00 12,105.00 12,190.00 0.0M
2023-05-19 12,035.00 12,135.00 12,035.00 12,130.00 0.1M
2023-05-18 11,935.00 12,030.00 11,935.00 12,030.00 0.0M
2023-05-17 11,870.00 11,895.00 11,840.00 11,885.00 0.0M
2023-05-16 11,935.00 11,940.00 11,825.00 11,870.00 0.0M
2023-05-15 11,850.00 11,880.00 11,775.00 11,880.00 0.0M
2023-05-12 11,960.00 11,960.00 11,835.00 11,855.00 0.0M
2023-05-11 11,955.00 12,025.00 11,930.00 11,935.00 0.0M
2023-05-10 11,975.00 11,985.00 11,890.00 11,930.00 0.0M
2023-05-09 12,040.00 12,040.00 11,880.00 11,960.00 0.0M
2023-05-08 11,905.00 11,990.00 11,905.00 11,985.00 0.0M
2023-05-04 11,950.00 11,950.00 11,815.00 11,870.00 0.0M
2023-05-03 12,005.00 12,005.00 11,895.00 11,925.00 0.0M
2023-05-02 11,940.00 12,005.00 11,900.00 12,005.00 0.1M
2023-04-28 11,915.00 11,930.00 11,835.00 11,885.00 0.3M
2023-04-27 11,895.00 11,895.00 11,705.00 11,830.00 0.0M
2023-04-26 12,140.00 12,190.00 12,110.00 12,140.00 0.0M
2023-04-25 12,200.00 12,260.00 12,090.00 12,185.00 0.0M
2023-04-24 12,280.00 12,280.00 12,195.00 12,220.00 0.0M
2023-04-21 12,305.00 12,315.00 12,250.00 12,310.00 0.0M
2023-04-20 12,370.00 12,395.00 12,305.00 12,375.00 0.0M
2023-04-19 12,285.00 12,420.00 12,285.00 12,395.00 0.0M
2023-04-18 12,330.00 12,350.00 12,220.00 12,295.00 0.0M
2023-04-17 12,330.00 12,360.00 12,280.00 12,350.00 0.0M
2023-04-14 12,320.00 12,400.00 12,310.00 12,360.00 0.0M
2023-04-13 12,240.00 12,270.00 12,205.00 12,270.00 0.0M
2023-04-12 12,160.00 12,295.00 12,160.00 12,270.00 0.0M
2023-04-11 12,020.00 12,185.00 12,020.00 12,175.00 0.0M
2023-04-10 11,950.00 12,095.00 11,950.00 12,040.00 0.0M
2023-04-07 11,815.00 11,975.00 11,815.00 11,975.00 0.0M
2023-04-06 11,960.00 11,960.00 11,790.00 11,805.00 0.0M
2023-04-05 11,930.00 11,990.00 11,930.00 11,980.00 0.0M
2023-04-04 11,955.00 11,990.00 11,915.00 11,945.00 0.0M
2023-04-03 12,045.00 12,045.00 11,920.00 11,965.00 0.0M
2023-03-31 11,865.00 12,050.00 11,865.00 12,005.00 0.0M
2023-03-30 11,860.00 11,885.00 11,800.00 11,870.00 0.0M
2023-03-29 11,790.00 11,790.00 11,730.00 11,780.00 0.0M
2023-03-28 11,680.00 11,770.00 11,680.00 11,770.00 0.0M
2023-03-27 11,680.00 11,680.00 11,540.00 11,595.00 0.0M
2023-03-24 11,715.00 11,715.00 11,610.00 11,660.00 0.0M
2023-03-23 11,705.00 11,720.00 11,635.00 11,720.00 0.0M
2023-03-22 11,745.00 11,745.00 11,665.00 11,700.00 0.0M
2023-03-21 11,705.00 11,705.00 11,600.00 11,620.00 0.0M
2023-03-20 11,705.00 11,710.00 11,570.00 11,575.00 0.0M
2023-03-17 11,595.00 11,665.00 11,590.00 11,665.00 0.0M
2023-03-16 11,505.00 11,515.00 11,400.00 11,475.00 0.0M
2023-03-15 11,550.00 11,665.00 11,525.00 11,585.00 0.0M
2023-03-14 11,665.00 11,665.00 11,435.00 11,445.00 0.0M
2023-03-13 11,690.00 11,765.00 11,600.00 11,765.00 0.0M
2023-03-10 11,700.00 11,710.00 11,650.00 11,700.00 0.0M
2023-03-09 11,890.00 11,905.00 11,825.00 11,835.00 0.0M
2023-03-08 11,860.00 11,875.00 11,815.00 11,845.00 0.0M
2023-03-07 11,985.00 12,005.00 11,950.00 11,955.00 0.0M
2023-03-06 12,005.00 12,005.00 11,915.00 12,005.00 0.0M
2023-03-03 12,020.00 12,020.00 11,930.00 11,950.00 0.0M
2023-03-02 11,970.00 12,100.00 11,950.00 12,030.00 0.0M
2023-02-28 12,005.00 12,055.00 11,935.00 11,970.00 0.0M
2023-02-27 11,985.00 11,985.00 11,885.00 11,950.00 0.0M
2023-02-24 12,155.00 12,165.00 12,040.00 12,055.00 0.0M
2023-02-23 12,005.00 12,175.00 12,005.00 12,140.00 0.0M
2023-02-22 12,055.00 12,070.00 11,970.00 11,970.00 0.0M
2023-02-21 12,165.00 12,205.00 12,100.00 12,195.00 0.0M
2023-02-20 12,110.00 12,175.00 12,035.00 12,165.00 0.0M
2023-02-17 12,015.00 12,160.00 12,010.00 12,110.00 0.0M
2023-02-16 11,970.00 12,095.00 11,970.00 12,075.00 0.0M
2023-02-15 12,080.00 12,080.00 11,920.00 11,940.00 0.0M
2023-02-14 12,155.00 12,185.00 12,090.00 12,115.00 0.0M
2023-02-13 12,075.00 12,120.00 12,030.00 12,090.00 0.0M
2023-02-10 12,060.00 12,125.00 12,035.00 12,125.00 0.0M
2023-02-09 12,155.00 12,155.00 12,090.00 12,105.00 0.0M
2023-02-08 12,055.00 12,205.00 12,055.00 12,180.00 0.0M
2023-02-07 12,000.00 12,040.00 11,975.00 12,015.00 0.0M
2023-02-06 12,130.00 12,140.00 12,010.00 12,010.00 0.0M
2023-02-03 12,120.00 12,240.00 12,105.00 12,200.00 0.0M
2023-02-02 12,245.00 12,255.00 12,080.00 12,155.00 0.0M
2023-02-01 12,070.00 12,180.00 12,070.00 12,165.00 0.0M
2023-01-31 12,210.00 12,230.00 12,015.00 12,045.00 0.0M
2023-01-30 12,420.00 12,420.00 12,225.00 12,230.00 0.0M
2023-01-27 12,385.00 12,500.00 12,365.00 12,445.00 0.0M
2023-01-26 12,225.00 12,415.00 12,225.00 12,415.00 0.0M
2023-01-25 12,235.00 12,290.00 12,230.00 12,250.00 0.0M
2023-01-20 12,000.00 12,125.00 12,000.00 12,125.00 0.0M
2023-01-19 11,910.00 12,055.00 11,910.00 12,055.00 0.0M
2023-01-18 12,010.00 12,015.00 11,930.00 12,005.00 0.0M
2023-01-17 12,065.00 12,100.00 12,040.00 12,070.00 0.0M
2023-01-16 11,930.00 12,105.00 11,930.00 12,085.00 0.0M
2023-01-13 11,800.00 11,965.00 11,800.00 11,965.00 0.0M
2023-01-12 11,835.00 11,835.00 11,770.00 11,825.00 0.0M
2023-01-11 11,810.00 11,860.00 11,755.00 11,860.00 0.0M
2023-01-10 11,710.00 11,825.00 11,710.00 11,820.00 0.0M
2023-01-09 11,645.00 11,780.00 11,635.00 11,750.00 0.2M
2023-01-06 11,380.00 11,610.00 11,380.00 11,590.00 0.0M
2023-01-05 11,270.00 11,390.00 11,270.00 11,380.00 0.0M
2023-01-04 11,045.00 11,245.00 10,980.00 11,230.00 0.0M
2023-01-03 11,055.00 11,055.00 10,780.00 11,015.00 0.2M
2023-01-02 11,215.00 11,215.00 10,975.00 10,995.00 0.0M