Samsung Kodex China AI Tech Active ETF (KRX:428510)
South Korea · Delayed Price · Currency is KRW 29,025
+855 (3.04%)
Last updated: Jun 12, 2026, 2:13 PM KST
KRX:428510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 28,610.00 | 29,750.00 | 28,610.00 | 29,065.00 | 29,065.00 | 3.18% | 40,237 |
| Jun 11, 2026 | 27,985.00 | 28,825.00 | 27,580.00 | 28,170.00 | 28,170.00 | -0.90% | 54,424 |
| Jun 10, 2026 | 28,820.00 | 29,945.00 | 28,200.00 | 28,425.00 | 28,425.00 | -2.92% | 51,723 |
| Jun 9, 2026 | 28,705.00 | 29,500.00 | 28,705.00 | 29,280.00 | 29,280.00 | 2.00% | 26,852 |
| Jun 8, 2026 | 29,675.00 | 29,980.00 | 28,000.00 | 28,705.00 | 28,705.00 | -4.52% | 36,207 |
| Jun 5, 2026 | 31,395.00 | 31,550.00 | 30,065.00 | 30,065.00 | 30,065.00 | -4.16% | 37,768 |
| Jun 4, 2026 | 30,760.00 | 31,470.00 | 30,760.00 | 31,370.00 | 31,370.00 | 2.90% | 18,079 |
| Jun 2, 2026 | 30,075.00 | 30,545.00 | 29,760.00 | 30,485.00 | 30,485.00 | 1.36% | 46,563 |
| Jun 1, 2026 | 31,490.00 | 31,745.00 | 30,075.00 | 30,075.00 | 30,075.00 | -4.49% | 60,770 |
| May 29, 2026 | 31,430.00 | 32,295.00 | 31,225.00 | 31,490.00 | 31,490.00 | 0.33% | 53,927 |
| May 28, 2026 | 31,085.00 | 31,500.00 | 30,695.00 | 31,385.00 | 31,385.00 | 0.50% | 48,205 |
| May 27, 2026 | 31,285.00 | 32,500.00 | 31,095.00 | 31,230.00 | 31,230.00 | 0.43% | 74,743 |
| May 26, 2026 | 30,540.00 | 31,095.00 | 30,450.00 | 31,095.00 | 31,095.00 | 5.59% | 63,094 |
| May 22, 2026 | 27,900.00 | 29,450.00 | 27,755.00 | 29,450.00 | 29,450.00 | 6.28% | 29,041 |
| May 21, 2026 | 27,775.00 | 28,420.00 | 27,690.00 | 27,710.00 | 27,710.00 | 0.20% | 61,042 |
| May 20, 2026 | 27,205.00 | 27,750.00 | 27,075.00 | 27,655.00 | 27,655.00 | 2.29% | 27,210 |
| May 19, 2026 | 27,485.00 | 27,490.00 | 26,280.00 | 27,035.00 | 27,035.00 | -1.03% | 36,903 |
| May 18, 2026 | 26,995.00 | 27,585.00 | 26,645.00 | 27,315.00 | 27,315.00 | 0.96% | 45,437 |
| May 15, 2026 | 28,395.00 | 28,645.00 | 26,625.00 | 27,055.00 | 27,055.00 | -4.90% | 101,596 |
| May 14, 2026 | 29,670.00 | 30,145.00 | 28,225.00 | 28,450.00 | 28,450.00 | 0.44% | 77,798 |
| May 13, 2026 | 27,270.00 | 28,325.00 | 27,140.00 | 28,325.00 | 28,325.00 | 3.87% | 39,977 |
| May 12, 2026 | 26,925.00 | 27,595.00 | 26,915.00 | 27,270.00 | 27,270.00 | 1.02% | 76,889 |
| May 11, 2026 | 26,110.00 | 27,090.00 | 26,110.00 | 26,995.00 | 26,995.00 | 3.49% | 49,457 |
| May 8, 2026 | 26,235.00 | 26,445.00 | 25,850.00 | 26,085.00 | 26,085.00 | -0.97% | 36,581 |
| May 7, 2026 | 25,745.00 | 26,370.00 | 25,745.00 | 26,340.00 | 26,340.00 | 2.33% | 61,794 |
| May 6, 2026 | 25,285.00 | 25,950.00 | 24,915.00 | 25,740.00 | 25,740.00 | 2.26% | 35,981 |
| May 4, 2026 | 24,650.00 | 25,580.00 | 24,650.00 | 25,170.00 | 25,170.00 | 2.15% | 33,383 |
| Apr 30, 2026 | 24,030.00 | 24,745.00 | 24,030.00 | 24,640.00 | 24,640.00 | 2.54% | 21,324 |
| Apr 29, 2026 | 24,195.00 | 24,195.00 | 23,620.00 | 24,030.00 | 24,030.00 | 0.34% | 23,252 |
| Apr 28, 2026 | 24,420.00 | 24,420.00 | 23,960.00 | 23,960.00 | 23,948.00 | -1.56% | 39,350 |
| Apr 27, 2026 | 24,395.00 | 24,700.00 | 24,330.00 | 24,340.00 | 24,327.81 | -0.18% | 25,541 |
| Apr 24, 2026 | 24,000.00 | 24,895.00 | 23,850.00 | 24,385.00 | 24,372.79 | 1.60% | 34,898 |
| Apr 23, 2026 | 24,295.00 | 24,900.00 | 23,810.00 | 24,000.00 | 23,987.98 | -1.17% | 84,144 |
| Apr 22, 2026 | 23,645.00 | 24,290.00 | 23,492.00 | 24,285.00 | 24,272.84 | 2.71% | 33,997 |
| Apr 21, 2026 | 23,825.00 | 23,825.00 | 23,395.00 | 23,645.00 | 23,633.16 | 0.19% | 29,513 |
| Apr 20, 2026 | 23,390.00 | 24,000.00 | 23,220.00 | 23,600.00 | 23,588.18 | 0.90% | 24,402 |
| Apr 17, 2026 | 23,025.00 | 23,570.00 | 22,910.00 | 23,390.00 | 23,378.29 | 1.63% | 27,766 |
| Apr 16, 2026 | 22,460.00 | 23,040.00 | 22,380.00 | 23,015.00 | 23,003.47 | 3.11% | 38,325 |
| Apr 15, 2026 | 23,200.00 | 23,270.00 | 22,280.00 | 22,320.00 | 22,308.82 | -1.87% | 42,853 |
| Apr 14, 2026 | 22,530.00 | 23,120.00 | 22,530.00 | 22,745.00 | 22,733.61 | 0.98% | 36,361 |
| Apr 13, 2026 | 22,570.00 | 22,700.00 | 22,300.00 | 22,525.00 | 22,513.72 | -0.75% | 21,089 |
| Apr 10, 2026 | 21,975.00 | 22,695.00 | 21,810.00 | 22,695.00 | 22,683.63 | 3.28% | 39,251 |
| Apr 9, 2026 | 21,395.00 | 22,215.00 | 21,395.00 | 21,975.00 | 21,963.99 | 1.60% | 82,201 |
| Apr 8, 2026 | 20,570.00 | 21,645.00 | 20,485.00 | 21,630.00 | 21,619.17 | 6.47% | 67,408 |
| Apr 7, 2026 | 20,335.00 | 20,490.00 | 20,200.00 | 20,315.00 | 20,304.83 | 0.62% | 18,929 |
| Apr 6, 2026 | 20,325.00 | 20,330.00 | 20,180.00 | 20,190.00 | 20,179.89 | -0.52% | 13,561 |
| Apr 3, 2026 | 20,470.00 | 20,590.00 | 20,205.00 | 20,295.00 | 20,284.84 | 0.79% | 35,484 |
| Apr 2, 2026 | 20,500.00 | 21,020.00 | 20,055.00 | 20,135.00 | 20,124.92 | -3.52% | 89,827 |
| Apr 1, 2026 | 19,940.00 | 20,945.00 | 19,935.00 | 20,870.00 | 20,859.55 | 5.22% | 57,670 |
| Mar 31, 2026 | 20,500.00 | 20,500.00 | 19,705.00 | 19,835.00 | 19,825.07 | -3.24% | 23,390 |