Samsung Kodex S&P500 Consumer Staples ETF (KRX:453630)
South Korea · Delayed Price · Currency is KRW 13,060
-210 (-1.58%)
At close: Mar 12, 2026
KRX:453630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 13,255.00 | 13,300.00 | 13,175.00 | 13,285.00 | 13,285.00 | 1.72% | 78,684 |
| Mar 12, 2026 | 13,130.00 | 13,135.00 | 13,035.00 | 13,060.00 | 13,060.00 | -1.58% | 26,621 |
| Mar 11, 2026 | 13,280.00 | 13,305.00 | 13,230.00 | 13,270.00 | 13,270.00 | -0.08% | 13,892 |
| Mar 10, 2026 | 13,305.00 | 13,320.00 | 13,205.00 | 13,280.00 | 13,280.00 | 0.42% | 20,247 |
| Mar 9, 2026 | 13,240.00 | 13,350.00 | 12,990.00 | 13,225.00 | 13,225.00 | -0.30% | 32,114 |
| Mar 6, 2026 | 13,280.00 | 13,360.00 | 13,195.00 | 13,265.00 | 13,265.00 | -1.56% | 55,903 |
| Mar 5, 2026 | 13,420.00 | 13,515.00 | 13,395.00 | 13,475.00 | 13,475.00 | -0.96% | 32,845 |
| Mar 4, 2026 | 13,615.00 | 13,650.00 | 13,540.00 | 13,605.00 | 13,605.00 | -0.07% | 38,176 |
| Mar 3, 2026 | 13,610.00 | 13,685.00 | 13,595.00 | 13,615.00 | 13,615.00 | 1.42% | 38,733 |
| Feb 27, 2026 | 13,410.00 | 13,475.00 | 13,330.00 | 13,425.00 | 13,425.00 | 0.56% | 29,473 |
| Feb 26, 2026 | 13,405.00 | 13,430.00 | 13,295.00 | 13,350.00 | 13,350.00 | -1.66% | 30,812 |
| Feb 25, 2026 | 13,685.00 | 13,695.00 | 13,510.00 | 13,575.00 | 13,575.00 | -0.26% | 31,513 |
| Feb 24, 2026 | 13,520.00 | 13,660.00 | 13,520.00 | 13,610.00 | 13,610.00 | 2.41% | 31,327 |
| Feb 23, 2026 | 13,370.00 | 13,370.00 | 13,245.00 | 13,290.00 | 13,290.00 | -0.60% | 29,533 |
| Feb 20, 2026 | 13,460.00 | 13,460.00 | 13,365.00 | 13,370.00 | 13,370.00 | -0.85% | 24,471 |
| Feb 19, 2026 | 13,535.00 | 13,535.00 | 13,415.00 | 13,485.00 | 13,485.00 | -0.92% | 48,291 |
| Feb 13, 2026 | 13,620.00 | 13,660.00 | 13,535.00 | 13,610.00 | 13,610.00 | 0.74% | 97,871 |
| Feb 12, 2026 | 13,470.00 | 13,560.00 | 13,470.00 | 13,510.00 | 13,510.00 | 1.27% | 56,019 |
| Feb 11, 2026 | 13,465.00 | 13,465.00 | 13,340.00 | 13,340.00 | 13,340.00 | -0.93% | 22,030 |
| Feb 10, 2026 | 13,485.00 | 13,485.00 | 13,390.00 | 13,465.00 | 13,465.00 | -0.52% | 35,020 |
| Feb 9, 2026 | 13,580.00 | 13,720.00 | 13,535.00 | 13,535.00 | 13,535.00 | 0.30% | 45,014 |
| Feb 6, 2026 | 13,425.00 | 13,500.00 | 13,310.00 | 13,495.00 | 13,495.00 | -0.22% | 67,399 |
| Feb 5, 2026 | 13,480.00 | 13,530.00 | 13,390.00 | 13,525.00 | 13,525.00 | 2.27% | 83,411 |
| Feb 4, 2026 | 13,105.00 | 13,235.00 | 13,105.00 | 13,225.00 | 13,225.00 | 2.40% | 37,191 |
| Feb 3, 2026 | 12,940.00 | 13,005.00 | 12,910.00 | 12,915.00 | 12,915.00 | 0.94% | 17,534 |
| Feb 2, 2026 | 12,660.00 | 12,840.00 | 12,660.00 | 12,795.00 | 12,795.00 | 3.27% | 59,417 |
| Jan 30, 2026 | 12,395.00 | 12,485.00 | 12,375.00 | 12,390.00 | 12,390.00 | -0.40% | 14,311 |
| Jan 29, 2026 | 12,470.00 | 12,470.00 | 12,355.00 | 12,440.00 | 12,440.00 | -1.23% | 20,604 |
| Jan 28, 2026 | 12,730.00 | 12,735.00 | 12,570.00 | 12,595.00 | 12,515.00 | -1.37% | 28,142 |
| Jan 27, 2026 | 12,725.00 | 12,810.00 | 12,720.00 | 12,770.00 | 12,688.89 | 0.99% | 6,109 |
| Jan 26, 2026 | 12,740.00 | 12,750.00 | 12,590.00 | 12,645.00 | 12,564.68 | -1.75% | 23,127 |
| Jan 23, 2026 | 12,850.00 | 12,915.00 | 12,800.00 | 12,870.00 | 12,788.25 | -0.35% | 10,900 |
| Jan 22, 2026 | 12,850.00 | 12,945.00 | 12,850.00 | 12,915.00 | 12,832.97 | -0.42% | 14,583 |
| Jan 21, 2026 | 12,920.00 | 13,035.00 | 12,920.00 | 12,970.00 | 12,887.62 | 1.85% | 28,278 |
| Jan 20, 2026 | 12,770.00 | 12,780.00 | 12,685.00 | 12,735.00 | 12,654.11 | -0.27% | 13,640 |
| Jan 19, 2026 | 12,820.00 | 12,825.00 | 12,755.00 | 12,770.00 | 12,688.89 | -1.31% | 11,951 |
| Jan 16, 2026 | 12,865.00 | 12,945.00 | 12,865.00 | 12,940.00 | 12,857.81 | 0.62% | 33,458 |
| Jan 15, 2026 | 12,800.00 | 12,890.00 | 12,775.00 | 12,860.00 | 12,778.32 | 1.02% | 34,116 |
| Jan 14, 2026 | 12,720.00 | 12,780.00 | 12,705.00 | 12,730.00 | 12,649.14 | 1.23% | 24,137 |
| Jan 13, 2026 | 12,490.00 | 12,575.00 | 12,490.00 | 12,575.00 | 12,495.13 | 1.90% | 28,297 |
| Jan 12, 2026 | 12,310.00 | 12,355.00 | 12,230.00 | 12,340.00 | 12,261.62 | 1.31% | 34,536 |
| Jan 9, 2026 | 12,120.00 | 12,185.00 | 12,120.00 | 12,180.00 | 12,102.64 | 3.05% | 25,805 |
| Jan 8, 2026 | 11,870.00 | 11,870.00 | 11,800.00 | 11,820.00 | 11,744.92 | -1.13% | 46,381 |
| Jan 7, 2026 | 11,940.00 | 11,992.00 | 11,930.00 | 11,955.00 | 11,879.07 | 0.21% | 11,824 |
| Jan 6, 2026 | 11,945.00 | 11,980.00 | 11,890.00 | 11,930.00 | 11,854.22 | -0.33% | 28,156 |
| Jan 5, 2026 | 12,025.00 | 12,025.00 | 11,950.00 | 11,970.00 | 11,893.97 | 0.08% | 28,535 |
| Jan 2, 2026 | 12,015.00 | 12,040.00 | 11,920.00 | 11,960.00 | 11,884.03 | -0.46% | 25,260 |
| Dec 30, 2025 | 11,900.00 | 12,015.00 | 11,895.00 | 12,015.00 | 11,938.68 | 1.01% | 11,270 |
| Dec 29, 2025 | 11,975.00 | 12,020.00 | 11,840.00 | 11,895.00 | 11,819.45 | -0.29% | 19,147 |
| Dec 26, 2025 | 12,090.00 | 12,090.00 | 11,910.00 | 11,930.00 | 11,854.22 | -0.38% | 20,327 |