Samsung Kodex S&P500 Consumer Staples ETF (KRX:453630)
South Korea · Delayed Price · Currency is KRW 11,915
+110 (0.93%)
At close: Sep 23, 2026
KRX:453630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,815.00 | 11,915.00 | 11,810.00 | 11,915.00 | 11,915.00 | 0.93% | 2,913 |
| Sep 22, 2026 | 11,955.00 | 11,955.00 | 11,755.00 | 11,805.00 | 11,805.00 | -2.76% | 45,460 |
| Sep 21, 2026 | 12,145.00 | 12,175.00 | 12,070.00 | 12,140.00 | 12,140.00 | -0.04% | 4,431 |
| Sep 18, 2026 | 12,160.00 | 12,220.00 | 12,105.00 | 12,145.00 | 12,145.00 | -0.33% | 7,583 |
| Sep 17, 2026 | 12,110.00 | 12,185.00 | 12,095.00 | 12,185.00 | 12,185.00 | 0.91% | 6,524 |
| Sep 16, 2026 | 12,065.00 | 12,110.00 | 11,995.00 | 12,075.00 | 12,075.00 | 0.08% | 4,301 |
| Sep 15, 2026 | 12,030.00 | 12,065.00 | 11,935.00 | 12,065.00 | 12,065.00 | 2.25% | 2,750 |
| Sep 14, 2026 | 11,770.00 | 11,820.00 | 11,730.00 | 11,800.00 | 11,800.00 | 0.08% | 2,811 |
| Sep 11, 2026 | 11,865.00 | 11,865.00 | 11,780.00 | 11,790.00 | 11,790.00 | 0.34% | 3,589 |
| Sep 10, 2026 | 11,710.00 | 11,790.00 | 11,675.00 | 11,750.00 | 11,750.00 | -0.51% | 4,946 |
| Sep 9, 2026 | 11,880.00 | 11,915.00 | 11,785.00 | 11,810.00 | 11,810.00 | -1.01% | 4,626 |
| Sep 8, 2026 | 11,980.00 | 12,005.00 | 11,865.00 | 11,930.00 | 11,930.00 | -0.42% | 7,064 |
| Sep 7, 2026 | 12,040.00 | 12,040.00 | 11,930.00 | 11,980.00 | 11,980.00 | -1.68% | 4,705 |
| Sep 4, 2026 | 12,210.00 | 12,245.00 | 12,120.00 | 12,185.00 | 12,185.00 | -0.53% | 2,976 |
| Sep 3, 2026 | 12,270.00 | 12,290.00 | 12,190.00 | 12,250.00 | 12,250.00 | -0.16% | 3,431 |
| Sep 2, 2026 | 12,370.00 | 12,420.00 | 12,250.00 | 12,270.00 | 12,270.00 | 0.08% | 2,786 |
| Sep 1, 2026 | 12,300.00 | 12,315.00 | 12,225.00 | 12,260.00 | 12,260.00 | -0.57% | 5,573 |
| Aug 31, 2026 | 12,335.00 | 12,415.00 | 12,285.00 | 12,330.00 | 12,330.00 | 0.04% | 6,794 |
| Aug 28, 2026 | 12,400.00 | 12,400.00 | 12,300.00 | 12,325.00 | 12,325.00 | -1.95% | 5,692 |
| Aug 27, 2026 | 12,690.00 | 12,690.00 | 12,535.00 | 12,570.00 | 12,570.00 | -0.48% | 10,708 |
| Aug 26, 2026 | 12,605.00 | 12,670.00 | 12,520.00 | 12,630.00 | 12,630.00 | -1.33% | 11,421 |
| Aug 25, 2026 | 12,740.00 | 12,800.00 | 12,635.00 | 12,800.00 | 12,800.00 | 2.44% | 12,811 |
| Aug 24, 2026 | 12,485.00 | 12,590.00 | 12,480.00 | 12,495.00 | 12,495.00 | 0.73% | 10,292 |
| Aug 21, 2026 | 12,450.00 | 12,525.00 | 12,405.00 | 12,405.00 | 12,405.00 | -1.98% | 5,970 |
| Aug 20, 2026 | 12,705.00 | 12,755.00 | 12,585.00 | 12,655.00 | 12,655.00 | 0.44% | 9,110 |
| Aug 19, 2026 | 12,645.00 | 12,725.00 | 12,505.00 | 12,600.00 | 12,600.00 | 0.32% | 20,067 |
| Aug 18, 2026 | 12,640.00 | 12,645.00 | 12,495.00 | 12,560.00 | 12,560.00 | -1.80% | 12,409 |
| Aug 14, 2026 | 12,745.00 | 12,845.00 | 12,715.00 | 12,790.00 | 12,790.00 | 1.23% | 26,278 |
| Aug 13, 2026 | 12,670.00 | 12,710.00 | 12,595.00 | 12,635.00 | 12,635.00 | -0.28% | 41,647 |
| Aug 12, 2026 | 12,635.00 | 12,685.00 | 12,610.00 | 12,670.00 | 12,670.00 | -0.12% | 3,115 |
| Aug 11, 2026 | 12,705.00 | 12,715.00 | 12,600.00 | 12,685.00 | 12,685.00 | -0.47% | 4,884 |
| Aug 10, 2026 | 12,655.00 | 12,745.00 | 12,570.00 | 12,745.00 | 12,745.00 | 0.04% | 12,785 |
| Aug 7, 2026 | 12,800.00 | 12,805.00 | 12,690.00 | 12,740.00 | 12,740.00 | -0.78% | 17,678 |
| Aug 6, 2026 | 12,825.00 | 12,840.00 | 12,660.00 | 12,840.00 | 12,840.00 | -0.23% | 10,516 |
| Aug 5, 2026 | 12,800.00 | 12,905.00 | 12,745.00 | 12,870.00 | 12,870.00 | 0.94% | 14,981 |
| Aug 4, 2026 | 12,825.00 | 12,825.00 | 12,710.00 | 12,750.00 | 12,750.00 | -0.70% | 5,558 |
| Aug 3, 2026 | 12,935.00 | 12,935.00 | 12,780.00 | 12,840.00 | 12,840.00 | -0.62% | 13,985 |
| Jul 31, 2026 | 12,750.00 | 12,975.00 | 12,750.00 | 12,920.00 | 12,920.00 | -2.64% | 16,943 |
| Jul 30, 2026 | 13,225.00 | 13,355.00 | 13,200.00 | 13,270.00 | 13,270.00 | 0.90% | 17,310 |
| Jul 29, 2026 | 13,470.00 | 13,470.00 | 13,195.00 | 13,225.00 | 13,151.00 | 0.23% | 25,005 |
| Jul 28, 2026 | 13,275.00 | 13,275.00 | 13,120.00 | 13,195.00 | 13,121.17 | 0.80% | 19,739 |
| Jul 27, 2026 | 13,005.00 | 13,105.00 | 12,995.00 | 13,090.00 | 13,016.76 | 1.63% | 4,780 |
| Jul 24, 2026 | 13,035.00 | 13,035.00 | 12,850.00 | 12,880.00 | 12,807.93 | -1.68% | 4,498 |
| Jul 23, 2026 | 13,090.00 | 13,185.00 | 13,075.00 | 13,100.00 | 13,026.70 | 0.08% | 7,069 |
| Jul 22, 2026 | 13,190.00 | 13,190.00 | 13,070.00 | 13,090.00 | 13,016.76 | -0.87% | 9,493 |
| Jul 21, 2026 | 13,270.00 | 13,270.00 | 13,175.00 | 13,205.00 | 13,131.11 | -1.09% | 10,563 |
| Jul 20, 2026 | 13,460.00 | 13,460.00 | 13,340.00 | 13,350.00 | 13,275.30 | 1.79% | 10,789 |
| Jul 16, 2026 | 13,115.00 | 13,160.00 | 13,105.00 | 13,115.00 | 13,041.62 | - | 4,986 |
| Jul 15, 2026 | 13,175.00 | 13,180.00 | 13,075.00 | 13,115.00 | 13,041.62 | -1.87% | 64,649 |
| Jul 14, 2026 | 13,330.00 | 13,405.00 | 13,210.00 | 13,365.00 | 13,290.22 | 0.26% | 21,228 |