Samsung Kodex S&P500 Financial ETF (KRX:453650)
South Korea · Delayed Price · Currency is KRW 18,260
-335 (-1.80%)
At close: Sep 23, 2026
KRX:453650 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18,180.00 | 18,215.00 | 18,070.00 | 18,205.00 | - | -2.10% | 18,844 |
| Sep 22, 2026 | 18,890.00 | 18,890.00 | 18,535.00 | 18,595.00 | 18,595.00 | -1.98% | 16,154 |
| Sep 21, 2026 | 18,930.00 | 19,045.00 | 18,910.00 | 18,970.00 | 18,970.00 | 0.50% | 8,241 |
| Sep 18, 2026 | 18,900.00 | 18,930.00 | 18,800.00 | 18,875.00 | 18,875.00 | -0.45% | 13,557 |
| Sep 17, 2026 | 18,865.00 | 18,990.00 | 18,850.00 | 18,960.00 | 18,960.00 | -0.52% | 23,892 |
| Sep 16, 2026 | 18,980.00 | 19,075.00 | 18,930.00 | 19,060.00 | 19,060.00 | 0.98% | 8,899 |
| Sep 15, 2026 | 18,855.00 | 18,940.00 | 18,740.00 | 18,875.00 | 18,875.00 | 0.94% | 5,650 |
| Sep 14, 2026 | 18,750.00 | 18,835.00 | 18,700.00 | 18,700.00 | 18,700.00 | -0.37% | 7,489 |
| Sep 11, 2026 | 18,870.00 | 18,870.00 | 18,695.00 | 18,770.00 | 18,770.00 | -0.16% | 9,801 |
| Sep 10, 2026 | 18,760.00 | 18,800.00 | 18,610.00 | 18,800.00 | 18,800.00 | 0.21% | 12,245 |
| Sep 9, 2026 | 18,810.00 | 18,835.00 | 18,675.00 | 18,760.00 | 18,760.00 | -1.91% | 12,495 |
| Sep 8, 2026 | 19,005.00 | 19,125.00 | 18,955.00 | 19,125.00 | 19,125.00 | 0.74% | 7,293 |
| Sep 7, 2026 | 19,200.00 | 19,200.00 | 18,985.00 | 18,985.00 | 18,985.00 | -2.01% | 27,168 |
| Sep 4, 2026 | 19,370.00 | 19,505.00 | 19,365.00 | 19,375.00 | 19,375.00 | 0.60% | 3,667 |
| Sep 3, 2026 | 19,235.00 | 19,345.00 | 19,155.00 | 19,260.00 | 19,260.00 | 0.13% | 20,763 |
| Sep 2, 2026 | 19,235.00 | 19,265.00 | 19,060.00 | 19,235.00 | 19,235.00 | -0.49% | 327,741 |
| Sep 1, 2026 | 19,350.00 | 19,385.00 | 19,225.00 | 19,330.00 | 19,330.00 | -0.41% | 13,166 |
| Aug 31, 2026 | 19,435.00 | 19,555.00 | 19,345.00 | 19,410.00 | 19,410.00 | -0.08% | 11,989 |
| Aug 28, 2026 | 19,545.00 | 19,545.00 | 19,400.00 | 19,425.00 | 19,425.00 | -1.47% | 12,137 |
| Aug 27, 2026 | 19,730.00 | 19,865.00 | 19,650.00 | 19,715.00 | 19,715.00 | -0.08% | 9,413 |
| Aug 26, 2026 | 19,695.00 | 19,770.00 | 19,630.00 | 19,730.00 | 19,730.00 | -0.03% | 4,200 |
| Aug 25, 2026 | 19,545.00 | 19,765.00 | 19,535.00 | 19,735.00 | 19,735.00 | 2.23% | 14,461 |
| Aug 24, 2026 | 19,380.00 | 19,470.00 | 19,250.00 | 19,305.00 | 19,305.00 | 0.39% | 11,023 |
| Aug 21, 2026 | 19,375.00 | 19,385.00 | 19,095.00 | 19,230.00 | 19,230.00 | -1.96% | 37,714 |
| Aug 20, 2026 | 19,565.00 | 19,645.00 | 19,400.00 | 19,615.00 | 19,615.00 | -0.71% | 12,830 |
| Aug 19, 2026 | 19,990.00 | 19,990.00 | 19,650.00 | 19,755.00 | 19,755.00 | -0.23% | 14,260 |
| Aug 18, 2026 | 19,930.00 | 19,930.00 | 19,730.00 | 19,800.00 | 19,800.00 | -1.71% | 26,441 |
| Aug 14, 2026 | 20,110.00 | 20,240.00 | 20,070.00 | 20,145.00 | 20,145.00 | 0.17% | 13,964 |
| Aug 13, 2026 | 20,050.00 | 20,110.00 | 19,920.00 | 20,110.00 | 20,110.00 | 0.30% | 16,787 |
| Aug 12, 2026 | 20,000.00 | 20,070.00 | 19,895.00 | 20,050.00 | 20,050.00 | 0.22% | 23,611 |
| Aug 11, 2026 | 19,995.00 | 20,065.00 | 19,880.00 | 20,005.00 | 20,005.00 | 0.20% | 17,471 |
| Aug 10, 2026 | 19,840.00 | 19,965.00 | 19,710.00 | 19,965.00 | 19,965.00 | -0.25% | 20,208 |
| Aug 7, 2026 | 20,150.00 | 20,155.00 | 19,950.00 | 20,015.00 | 20,015.00 | -1.04% | 13,591 |
| Aug 6, 2026 | 20,210.00 | 20,230.00 | 20,065.00 | 20,225.00 | 20,225.00 | -0.02% | 14,670 |
| Aug 5, 2026 | 20,285.00 | 20,285.00 | 20,045.00 | 20,230.00 | 20,230.00 | 0.75% | 17,244 |
| Aug 4, 2026 | 20,025.00 | 20,130.00 | 19,910.00 | 20,080.00 | 20,080.00 | 0.27% | 12,777 |
| Aug 3, 2026 | 20,080.00 | 20,080.00 | 19,870.00 | 20,025.00 | 20,025.00 | 0.18% | 18,185 |
| Jul 31, 2026 | 19,795.00 | 20,180.00 | 19,790.00 | 19,990.00 | 19,990.00 | 0.15% | 24,878 |
| Jul 30, 2026 | 20,060.00 | 20,115.00 | 19,900.00 | 19,960.00 | 19,960.00 | -1.37% | 15,611 |
| Jul 29, 2026 | 20,620.00 | 20,670.00 | 20,170.00 | 20,300.00 | 20,238.00 | -0.20% | 26,936 |
| Jul 28, 2026 | 20,480.00 | 20,520.00 | 20,230.00 | 20,340.00 | 20,277.88 | -0.29% | 17,398 |
| Jul 27, 2026 | 20,190.00 | 20,400.00 | 20,185.00 | 20,400.00 | 20,337.69 | 2.38% | 8,955 |
| Jul 24, 2026 | 20,125.00 | 20,125.00 | 19,925.00 | 19,925.00 | 19,864.15 | -0.99% | 19,907 |
| Jul 23, 2026 | 20,270.00 | 20,290.00 | 20,065.00 | 20,125.00 | 20,063.53 | -0.96% | 12,678 |
| Jul 22, 2026 | 20,370.00 | 20,370.00 | 20,245.00 | 20,320.00 | 20,257.94 | 0.32% | 18,031 |
| Jul 21, 2026 | 20,280.00 | 20,350.00 | 20,180.00 | 20,255.00 | 20,193.14 | -0.71% | 25,936 |
| Jul 20, 2026 | 20,545.00 | 20,610.00 | 20,335.00 | 20,400.00 | 20,337.69 | -0.73% | 25,119 |
| Jul 16, 2026 | 20,525.00 | 20,645.00 | 20,500.00 | 20,550.00 | 20,487.24 | 0.49% | 24,082 |
| Jul 15, 2026 | 20,535.00 | 20,600.00 | 20,410.00 | 20,450.00 | 20,387.54 | -0.44% | 39,720 |
| Jul 14, 2026 | 20,555.00 | 20,560.00 | 20,275.00 | 20,540.00 | 20,477.27 | 0.44% | 35,909 |