Samsung Kodex S&P500 Consumer Discretionary ETF (KRX:453660)
South Korea · Delayed Price · Currency is KRW 16,405
-100 (-0.61%)
At close: Sep 23, 2026
KRX:453660 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16,710.00 | 16,710.00 | 16,420.00 | 16,505.00 | 16,505.00 | -0.48% | 18,748 |
| Sep 21, 2026 | 16,675.00 | 16,690.00 | 16,570.00 | 16,585.00 | 16,585.00 | -0.33% | 216 |
| Sep 18, 2026 | 16,605.00 | 16,640.00 | 16,555.00 | 16,640.00 | 16,640.00 | 1.46% | 1,421 |
| Sep 17, 2026 | 16,355.00 | 16,535.00 | 16,350.00 | 16,400.00 | 16,400.00 | 0.49% | 715 |
| Sep 16, 2026 | 16,375.00 | 16,450.00 | 16,320.00 | 16,320.00 | 16,320.00 | -0.85% | 857 |
| Sep 15, 2026 | 16,450.00 | 16,510.00 | 16,430.00 | 16,460.00 | 16,460.00 | 0.73% | 62 |
| Sep 14, 2026 | 16,300.00 | 16,375.00 | 16,300.00 | 16,340.00 | 16,340.00 | 0.12% | 250 |
| Sep 11, 2026 | 16,375.00 | 16,375.00 | 16,270.00 | 16,320.00 | 16,320.00 | 0.18% | 145 |
| Sep 10, 2026 | 16,345.00 | 16,345.00 | 16,270.00 | 16,290.00 | 16,290.00 | -1.09% | 243 |
| Sep 9, 2026 | 16,495.00 | 16,520.00 | 16,400.00 | 16,470.00 | 16,470.00 | -0.87% | 227 |
| Sep 8, 2026 | 16,560.00 | 16,675.00 | 16,505.00 | 16,615.00 | 16,615.00 | 0.33% | 1,273 |
| Sep 7, 2026 | 16,730.00 | 16,730.00 | 16,560.00 | 16,560.00 | 16,560.00 | -2.04% | 1,061 |
| Sep 4, 2026 | 17,060.00 | 17,060.00 | 16,905.00 | 16,905.00 | 16,905.00 | 0.60% | 876 |
| Sep 3, 2026 | 16,825.00 | 16,860.00 | 16,770.00 | 16,805.00 | 16,805.00 | -0.12% | 475 |
| Sep 2, 2026 | 17,000.00 | 17,000.00 | 16,825.00 | 16,825.00 | 16,825.00 | -2.41% | 316 |
| Sep 1, 2026 | 17,265.00 | 17,280.00 | 17,130.00 | 17,240.00 | 17,240.00 | -0.46% | 695 |
| Aug 31, 2026 | 17,280.00 | 17,370.00 | 17,205.00 | 17,320.00 | 17,320.00 | 0.87% | 2,666 |
| Aug 28, 2026 | 17,265.00 | 17,270.00 | 17,170.00 | 17,170.00 | 17,170.00 | -1.58% | 425 |
| Aug 27, 2026 | 17,620.00 | 17,625.00 | 17,430.00 | 17,445.00 | 17,445.00 | -0.94% | 1,134 |
| Aug 26, 2026 | 17,610.00 | 17,620.00 | 17,570.00 | 17,610.00 | 17,610.00 | -0.54% | 535 |
| Aug 25, 2026 | 17,655.00 | 17,715.00 | 17,540.00 | 17,705.00 | 17,705.00 | 1.17% | 1,011 |
| Aug 24, 2026 | 17,540.00 | 17,650.00 | 17,445.00 | 17,500.00 | 17,500.00 | 0.06% | 456 |
| Aug 21, 2026 | 17,485.00 | 17,490.00 | 17,405.00 | 17,490.00 | 17,490.00 | -1.66% | 510 |
| Aug 20, 2026 | 17,685.00 | 17,865.00 | 17,685.00 | 17,785.00 | 17,785.00 | 1.60% | 438 |
| Aug 19, 2026 | 17,730.00 | 17,730.00 | 17,505.00 | 17,505.00 | 17,505.00 | -1.19% | 398 |
| Aug 18, 2026 | 17,830.00 | 17,830.00 | 17,650.00 | 17,715.00 | 17,715.00 | -1.96% | 560 |
| Aug 14, 2026 | 18,120.00 | 18,130.00 | 17,970.00 | 18,070.00 | 18,070.00 | 0.67% | 196 |
| Aug 13, 2026 | 18,025.00 | 18,025.00 | 17,910.00 | 17,950.00 | 17,950.00 | -1.35% | 3,984 |
| Aug 12, 2026 | 18,125.00 | 18,220.00 | 18,115.00 | 18,195.00 | 18,195.00 | -0.27% | 505 |
| Aug 11, 2026 | 18,300.00 | 18,300.00 | 18,125.00 | 18,245.00 | 18,245.00 | -0.30% | 390 |
| Aug 10, 2026 | 18,215.00 | 18,320.00 | 18,160.00 | 18,300.00 | 18,300.00 | 1.47% | 1,386 |
| Aug 7, 2026 | 18,140.00 | 18,140.00 | 17,985.00 | 18,035.00 | 18,035.00 | -0.58% | 183 |
| Aug 6, 2026 | 18,235.00 | 18,235.00 | 18,125.00 | 18,140.00 | 18,140.00 | -0.47% | 300 |
| Aug 5, 2026 | 18,210.00 | 18,280.00 | 18,070.00 | 18,225.00 | 18,225.00 | -0.05% | 2,312 |
| Aug 4, 2026 | 18,150.00 | 18,245.00 | 18,040.00 | 18,235.00 | 18,235.00 | 1.28% | 2,346 |
| Aug 3, 2026 | 17,970.00 | 18,017.00 | 17,825.00 | 18,005.00 | 18,005.00 | 3.09% | 47,321 |
| Jul 31, 2026 | 17,430.00 | 17,625.00 | 17,325.00 | 17,465.00 | 17,465.00 | 1.13% | 51,714 |
| Jul 30, 2026 | 17,435.00 | 17,450.00 | 17,270.00 | 17,270.00 | 17,270.00 | -1.46% | 506 |
| Jul 29, 2026 | 17,680.00 | 17,770.00 | 17,470.00 | 17,560.00 | 17,525.00 | 0.72% | 6,217 |
| Jul 28, 2026 | 17,505.00 | 17,600.00 | 17,380.00 | 17,435.00 | 17,400.25 | -0.40% | 422 |
| Jul 27, 2026 | 17,400.00 | 17,505.00 | 17,340.00 | 17,505.00 | 17,470.11 | 1.63% | 679 |
| Jul 24, 2026 | 17,225.00 | 17,285.00 | 17,170.00 | 17,225.00 | 17,190.67 | -3.74% | 2,005 |
| Jul 23, 2026 | 18,165.00 | 18,165.00 | 17,880.00 | 17,895.00 | 17,859.33 | -2.32% | 712 |
| Jul 22, 2026 | 18,265.00 | 18,345.00 | 18,245.00 | 18,320.00 | 18,283.49 | 0.41% | 1,585 |
| Jul 21, 2026 | 18,215.00 | 18,335.00 | 18,215.00 | 18,245.00 | 18,208.63 | -0.95% | 705 |
| Jul 20, 2026 | 18,560.00 | 18,560.00 | 18,405.00 | 18,420.00 | 18,383.29 | -1.68% | 1,127 |
| Jul 16, 2026 | 18,780.00 | 18,800.00 | 18,680.00 | 18,735.00 | 18,697.66 | 0.62% | 193 |
| Jul 15, 2026 | 18,655.00 | 18,665.00 | 18,600.00 | 18,620.00 | 18,582.89 | -0.11% | 497 |
| Jul 14, 2026 | 18,730.00 | 18,730.00 | 18,465.00 | 18,640.00 | 18,602.85 | -1.45% | 2,939 |
| Jul 13, 2026 | 18,920.00 | 18,990.00 | 18,905.00 | 18,915.00 | 18,877.30 | -0.16% | 296 |