Samsung Kodex Us Ai Semiconductor Top3 Plus ETF (KRX:0151S0)
South Korea · Delayed Price · Currency is KRW 16,480
+390 (2.42%)
At close: Sep 23, 2026
KRX:0151S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16,425.00 | 16,450.00 | 16,305.00 | 16,450.00 | - | 2.24% | 96,732 |
| Sep 22, 2026 | 16,475.00 | 16,660.00 | 15,710.00 | 16,090.00 | 16,090.00 | 1.07% | 531,727 |
| Sep 21, 2026 | 15,780.00 | 15,985.00 | 15,780.00 | 15,920.00 | 15,920.00 | 2.54% | 259,278 |
| Sep 18, 2026 | 15,345.00 | 15,530.00 | 15,310.00 | 15,525.00 | 15,525.00 | 4.69% | 517,582 |
| Sep 17, 2026 | 14,805.00 | 14,860.00 | 14,745.00 | 14,830.00 | 14,830.00 | 2.10% | 89,619 |
| Sep 16, 2026 | 14,340.00 | 14,530.00 | 14,300.00 | 14,525.00 | 14,525.00 | 1.61% | 159,812 |
| Sep 15, 2026 | 14,180.00 | 14,320.00 | 14,125.00 | 14,295.00 | 14,295.00 | -0.31% | 116,244 |
| Sep 14, 2026 | 14,440.00 | 14,485.00 | 14,315.00 | 14,340.00 | 14,340.00 | -2.58% | 60,033 |
| Sep 11, 2026 | 14,635.00 | 14,745.00 | 14,550.00 | 14,720.00 | 14,720.00 | -1.87% | 146,230 |
| Sep 10, 2026 | 15,040.00 | 15,075.00 | 14,890.00 | 15,000.00 | 15,000.00 | -0.10% | 116,431 |
| Sep 9, 2026 | 14,965.00 | 15,100.00 | 14,965.00 | 15,015.00 | 15,015.00 | 0.37% | 151,345 |
| Sep 8, 2026 | 14,840.00 | 15,130.00 | 14,840.00 | 14,960.00 | 14,960.00 | 0.98% | 320,946 |
| Sep 7, 2026 | 14,775.00 | 14,865.00 | 14,695.00 | 14,815.00 | 14,815.00 | 2.24% | 67,944 |
| Sep 4, 2026 | 14,455.00 | 14,560.00 | 14,395.00 | 14,490.00 | 14,490.00 | 1.01% | 57,564 |
| Sep 3, 2026 | 14,420.00 | 14,435.00 | 14,275.00 | 14,345.00 | 14,345.00 | 0.95% | 129,661 |
| Sep 2, 2026 | 14,385.00 | 14,385.00 | 14,195.00 | 14,210.00 | 14,210.00 | -2.37% | 208,257 |
| Sep 1, 2026 | 14,465.00 | 14,595.00 | 14,435.00 | 14,555.00 | 14,555.00 | 0.90% | 209,447 |
| Aug 31, 2026 | 14,400.00 | 14,455.00 | 14,200.00 | 14,425.00 | 14,425.00 | -1.33% | 203,376 |
| Aug 28, 2026 | 14,725.00 | 14,785.00 | 14,620.00 | 14,620.00 | 14,620.00 | -0.03% | 277,384 |
| Aug 27, 2026 | 14,735.00 | 14,740.00 | 14,500.00 | 14,625.00 | 14,625.00 | 1.70% | 364,286 |
| Aug 26, 2026 | 14,360.00 | 14,455.00 | 14,265.00 | 14,380.00 | 14,380.00 | -0.21% | 264,992 |
| Aug 25, 2026 | 14,160.00 | 14,410.00 | 14,025.00 | 14,410.00 | 14,410.00 | -0.03% | 116,009 |
| Aug 24, 2026 | 14,765.00 | 14,765.00 | 14,360.00 | 14,415.00 | 14,415.00 | -3.19% | 156,137 |
| Aug 21, 2026 | 14,900.00 | 14,910.00 | 14,775.00 | 14,890.00 | 14,890.00 | -1.10% | 131,752 |
| Aug 20, 2026 | 14,940.00 | 15,065.00 | 14,855.00 | 15,055.00 | 15,055.00 | -0.17% | 216,687 |
| Aug 19, 2026 | 15,425.00 | 15,425.00 | 15,035.00 | 15,080.00 | 15,080.00 | -5.57% | 104,500 |
| Aug 18, 2026 | 16,315.00 | 16,360.00 | 15,905.00 | 15,970.00 | 15,970.00 | -1.66% | 336,477 |
| Aug 14, 2026 | 16,270.00 | 16,345.00 | 16,155.00 | 16,240.00 | 16,240.00 | 1.69% | 306,043 |
| Aug 13, 2026 | 15,935.00 | 16,090.00 | 15,840.00 | 15,970.00 | 15,970.00 | 1.65% | 650,367 |
| Aug 12, 2026 | 15,635.00 | 15,735.00 | 15,565.00 | 15,710.00 | 15,710.00 | 0.26% | 172,973 |
| Aug 11, 2026 | 15,630.00 | 15,725.00 | 15,580.00 | 15,670.00 | 15,670.00 | -2.31% | 282,590 |
| Aug 10, 2026 | 15,770.00 | 16,060.00 | 15,770.00 | 16,040.00 | 16,040.00 | 1.71% | 332,054 |
| Aug 7, 2026 | 15,820.00 | 15,895.00 | 15,690.00 | 15,770.00 | 15,770.00 | 0.57% | 396,879 |
| Aug 6, 2026 | 15,810.00 | 15,820.00 | 15,500.00 | 15,680.00 | 15,680.00 | -1.75% | 284,348 |
| Aug 5, 2026 | 15,915.00 | 16,010.00 | 15,717.00 | 15,960.00 | 15,960.00 | 4.59% | 818,117 |
| Aug 4, 2026 | 15,140.00 | 15,260.00 | 14,800.00 | 15,260.00 | 15,260.00 | 2.38% | 602,958 |
| Aug 3, 2026 | 15,135.00 | 15,135.00 | 14,840.00 | 14,905.00 | 14,905.00 | -2.39% | 359,803 |
| Jul 31, 2026 | 15,100.00 | 15,385.00 | 15,000.00 | 15,270.00 | 15,270.00 | 11.99% | 423,608 |
| Jul 30, 2026 | 13,600.00 | 13,995.00 | 13,515.00 | 13,635.00 | 13,635.00 | -4.06% | 1,015,243 |
| Jul 29, 2026 | 14,670.00 | 14,895.00 | 13,890.00 | 14,225.00 | 14,212.00 | -3.03% | 844,053 |
| Jul 28, 2026 | 15,145.00 | 15,170.00 | 14,610.00 | 14,670.00 | 14,656.59 | -8.26% | 352,422 |
| Jul 27, 2026 | 15,940.00 | 16,005.00 | 15,735.00 | 15,990.00 | 15,975.39 | -1.69% | 628,032 |
| Jul 24, 2026 | 16,560.00 | 16,600.00 | 16,150.00 | 16,265.00 | 16,250.14 | -1.72% | 641,745 |
| Jul 23, 2026 | 16,615.00 | 16,765.00 | 16,385.00 | 16,550.00 | 16,534.88 | 2.60% | 403,008 |
| Jul 22, 2026 | 16,505.00 | 16,635.00 | 16,125.00 | 16,130.00 | 16,115.26 | 1.64% | 471,501 |
| Jul 21, 2026 | 15,505.00 | 15,905.00 | 15,435.00 | 15,870.00 | 15,855.50 | 3.62% | 429,790 |
| Jul 20, 2026 | 15,415.00 | 15,600.00 | 15,240.00 | 15,315.00 | 15,301.00 | -5.93% | 521,751 |
| Jul 16, 2026 | 16,400.00 | 16,420.00 | 16,205.00 | 16,280.00 | 16,265.12 | -4.91% | 320,335 |
| Jul 15, 2026 | 16,885.00 | 17,200.00 | 16,885.00 | 17,120.00 | 17,104.35 | 2.79% | 551,441 |
| Jul 14, 2026 | 16,480.00 | 16,695.00 | 16,190.00 | 16,655.00 | 16,639.78 | -1.30% | 771,759 |