Samsung Kodex S&P500 Health Care ETF (KRX:453640)
South Korea · Delayed Price · Currency is KRW 13,930
+50 (0.36%)
At close: Sep 23, 2026
KRX:453640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,900.00 | 13,930.00 | 13,845.00 | 13,930.00 | - | 0.36% | 29,221 |
| Sep 22, 2026 | 14,065.00 | 14,080.00 | 13,855.00 | 13,880.00 | 13,880.00 | -1.42% | 23,364 |
| Sep 21, 2026 | 14,135.00 | 14,165.00 | 14,070.00 | 14,080.00 | 14,080.00 | -0.39% | 23,376 |
| Sep 18, 2026 | 14,010.00 | 14,150.00 | 14,010.00 | 14,135.00 | 14,135.00 | 0.64% | 14,053 |
| Sep 17, 2026 | 13,965.00 | 14,065.00 | 13,925.00 | 14,045.00 | 14,045.00 | 1.30% | 16,359 |
| Sep 16, 2026 | 13,780.00 | 13,885.00 | 13,760.00 | 13,865.00 | 13,865.00 | 1.09% | 11,799 |
| Sep 15, 2026 | 13,590.00 | 13,715.00 | 13,570.00 | 13,715.00 | 13,715.00 | 2.73% | 12,828 |
| Sep 14, 2026 | 13,330.00 | 13,390.00 | 13,295.00 | 13,350.00 | 13,350.00 | -1.11% | 13,636 |
| Sep 11, 2026 | 13,520.00 | 13,520.00 | 13,435.00 | 13,500.00 | 13,500.00 | 0.04% | 11,869 |
| Sep 10, 2026 | 13,490.00 | 13,510.00 | 13,405.00 | 13,495.00 | 13,495.00 | 0.26% | 18,177 |
| Sep 9, 2026 | 13,515.00 | 13,535.00 | 13,440.00 | 13,460.00 | 13,460.00 | -3.03% | 52,688 |
| Sep 8, 2026 | 13,885.00 | 13,905.00 | 13,795.00 | 13,880.00 | 13,880.00 | -0.04% | 27,035 |
| Sep 7, 2026 | 13,945.00 | 13,955.00 | 13,820.00 | 13,885.00 | 13,885.00 | -1.94% | 19,756 |
| Sep 4, 2026 | 14,195.00 | 14,235.00 | 14,130.00 | 14,160.00 | 14,160.00 | -0.28% | 44,498 |
| Sep 3, 2026 | 14,160.00 | 14,230.00 | 14,135.00 | 14,200.00 | 14,200.00 | 0.28% | 22,104 |
| Sep 2, 2026 | 14,240.00 | 14,240.00 | 14,090.00 | 14,160.00 | 14,160.00 | 0.39% | 27,595 |
| Sep 1, 2026 | 14,105.00 | 14,130.00 | 14,050.00 | 14,105.00 | 14,105.00 | -0.18% | 24,963 |
| Aug 31, 2026 | 14,205.00 | 14,205.00 | 14,085.00 | 14,130.00 | 14,130.00 | -0.56% | 28,286 |
| Aug 28, 2026 | 14,300.00 | 14,300.00 | 14,205.00 | 14,210.00 | 14,210.00 | -1.80% | 29,427 |
| Aug 27, 2026 | 14,585.00 | 14,600.00 | 14,465.00 | 14,470.00 | 14,470.00 | -1.13% | 40,841 |
| Aug 26, 2026 | 14,605.00 | 14,675.00 | 14,550.00 | 14,635.00 | 14,635.00 | -0.07% | 32,759 |
| Aug 25, 2026 | 14,515.00 | 14,645.00 | 14,510.00 | 14,645.00 | 14,645.00 | 0.90% | 35,546 |
| Aug 24, 2026 | 14,620.00 | 14,620.00 | 14,465.00 | 14,515.00 | 14,515.00 | 0.48% | 34,400 |
| Aug 21, 2026 | 14,485.00 | 14,485.00 | 14,295.00 | 14,445.00 | 14,445.00 | -2.17% | 30,895 |
| Aug 20, 2026 | 14,675.00 | 14,830.00 | 14,675.00 | 14,765.00 | 14,765.00 | 3.22% | 60,445 |
| Aug 19, 2026 | 14,385.00 | 14,460.00 | 14,255.00 | 14,305.00 | 14,305.00 | 0.88% | 67,906 |
| Aug 18, 2026 | 14,275.00 | 14,275.00 | 14,100.00 | 14,180.00 | 14,180.00 | -1.53% | 35,139 |
| Aug 14, 2026 | 14,410.00 | 14,445.00 | 14,290.00 | 14,400.00 | 14,400.00 | - | 34,902 |
| Aug 13, 2026 | 14,395.00 | 14,445.00 | 14,320.00 | 14,400.00 | 14,400.00 | 0.03% | 29,124 |
| Aug 12, 2026 | 14,320.00 | 14,400.00 | 14,265.00 | 14,395.00 | 14,395.00 | -0.07% | 19,927 |
| Aug 11, 2026 | 14,355.00 | 14,440.00 | 14,315.00 | 14,405.00 | 14,405.00 | 1.69% | 42,679 |
| Aug 10, 2026 | 14,025.00 | 14,185.00 | 14,010.00 | 14,165.00 | 14,165.00 | 0.68% | 37,073 |
| Aug 7, 2026 | 14,135.00 | 14,170.00 | 14,045.00 | 14,070.00 | 14,070.00 | -0.46% | 29,270 |
| Aug 6, 2026 | 14,025.00 | 14,135.00 | 13,970.00 | 14,135.00 | 14,135.00 | 1.51% | 52,327 |
| Aug 5, 2026 | 13,920.00 | 14,020.00 | 13,890.00 | 13,925.00 | 13,925.00 | -0.54% | 32,788 |
| Aug 4, 2026 | 14,055.00 | 14,075.00 | 13,900.00 | 14,000.00 | 14,000.00 | -0.74% | 29,486 |
| Aug 3, 2026 | 14,145.00 | 14,145.00 | 14,025.00 | 14,105.00 | 14,105.00 | -0.35% | 33,296 |
| Jul 31, 2026 | 14,045.00 | 14,280.00 | 14,000.00 | 14,155.00 | 14,155.00 | -1.94% | 62,835 |
| Jul 30, 2026 | 14,530.00 | 14,560.00 | 14,380.00 | 14,435.00 | 14,435.00 | -0.51% | 49,804 |
| Jul 29, 2026 | 14,815.00 | 14,845.00 | 14,490.00 | 14,565.00 | 14,509.00 | 1.46% | 84,812 |
| Jul 28, 2026 | 14,555.00 | 14,580.00 | 14,355.00 | 14,355.00 | 14,299.81 | -1.71% | 33,106 |
| Jul 27, 2026 | 14,400.00 | 14,605.00 | 14,390.00 | 14,605.00 | 14,548.85 | 2.42% | 25,480 |
| Jul 24, 2026 | 14,345.00 | 14,465.00 | 14,235.00 | 14,260.00 | 14,205.17 | 0.74% | 28,614 |
| Jul 23, 2026 | 14,240.00 | 14,275.00 | 14,060.00 | 14,155.00 | 14,100.58 | -1.32% | 26,518 |
| Jul 22, 2026 | 14,320.00 | 14,395.00 | 14,265.00 | 14,345.00 | 14,289.85 | 0.84% | 46,595 |
| Jul 21, 2026 | 14,255.00 | 14,300.00 | 14,170.00 | 14,225.00 | 14,170.31 | -1.45% | 45,733 |
| Jul 20, 2026 | 14,445.00 | 14,560.00 | 14,435.00 | 14,435.00 | 14,379.50 | 1.94% | 43,774 |
| Jul 16, 2026 | 14,220.00 | 14,285.00 | 14,145.00 | 14,160.00 | 14,105.56 | -0.42% | 26,441 |
| Jul 15, 2026 | 14,310.00 | 14,315.00 | 14,215.00 | 14,220.00 | 14,165.33 | -2.44% | 44,168 |
| Jul 14, 2026 | 14,640.00 | 14,640.00 | 14,430.00 | 14,575.00 | 14,518.96 | -0.24% | 33,393 |