Samsung Kodex Europe Luxury Top10 Stoxx ETF Fund (KRX:456250)
South Korea · Delayed Price · Currency is KRW 7,930.00
-15.00 (-0.19%)
At close: Sep 23, 2026
KRX:456250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,000.00 | 8,050.00 | 7,920.00 | 7,945.00 | 7,945.00 | -0.75% | 7,433 |
| Sep 21, 2026 | 8,050.00 | 8,050.00 | 8,005.00 | 8,005.00 | 8,005.00 | -1.96% | 3,845 |
| Sep 18, 2026 | 8,200.00 | 8,235.00 | 8,150.00 | 8,165.00 | 8,165.00 | 0.18% | 3,400 |
| Sep 17, 2026 | 8,050.00 | 8,150.00 | 8,050.00 | 8,150.00 | 8,150.00 | 1.37% | 2,132 |
| Sep 16, 2026 | 8,125.00 | 8,125.00 | 8,015.00 | 8,040.00 | 8,040.00 | -1.05% | 5,159 |
| Sep 15, 2026 | 8,080.00 | 8,125.00 | 8,040.00 | 8,125.00 | 8,125.00 | 0.99% | 2,979 |
| Sep 14, 2026 | 8,025.00 | 8,110.00 | 8,020.00 | 8,045.00 | 8,045.00 | 0.25% | 6,298 |
| Sep 11, 2026 | 8,075.00 | 8,075.00 | 7,975.00 | 8,025.00 | 8,025.00 | -0.50% | 6,215 |
| Sep 10, 2026 | 8,275.00 | 8,275.00 | 8,015.00 | 8,065.00 | 8,065.00 | -2.54% | 6,339 |
| Sep 9, 2026 | 8,385.00 | 8,385.00 | 8,260.00 | 8,275.00 | 8,275.00 | -1.31% | 6,138 |
| Sep 8, 2026 | 8,360.00 | 8,395.00 | 8,335.00 | 8,385.00 | 8,385.00 | 0.24% | 6,572 |
| Sep 7, 2026 | 8,415.00 | 8,415.00 | 8,325.00 | 8,365.00 | 8,365.00 | -1.41% | 8,621 |
| Sep 4, 2026 | 8,655.00 | 8,655.00 | 8,470.00 | 8,485.00 | 8,485.00 | -2.30% | 11,945 |
| Sep 3, 2026 | 8,705.00 | 8,720.00 | 8,655.00 | 8,685.00 | 8,685.00 | -0.40% | 1,991 |
| Sep 2, 2026 | 8,815.00 | 8,815.00 | 8,705.00 | 8,720.00 | 8,720.00 | -2.68% | 6,098 |
| Sep 1, 2026 | 8,980.00 | 8,985.00 | 8,915.00 | 8,960.00 | 8,960.00 | -0.39% | 4,518 |
| Aug 31, 2026 | 8,910.00 | 9,065.00 | 8,910.00 | 8,995.00 | 8,995.00 | 1.07% | 2,742 |
| Aug 28, 2026 | 8,955.00 | 8,960.00 | 8,895.00 | 8,900.00 | 8,900.00 | -1.11% | 3,258 |
| Aug 27, 2026 | 8,960.00 | 9,030.00 | 8,960.00 | 9,000.00 | 9,000.00 | 0.17% | 1,731 |
| Aug 26, 2026 | 9,065.00 | 9,065.00 | 8,925.00 | 8,985.00 | 8,985.00 | -0.88% | 2,981 |
| Aug 25, 2026 | 9,095.00 | 9,095.00 | 9,040.00 | 9,065.00 | 9,065.00 | 0.39% | 1,908 |
| Aug 24, 2026 | 9,045.00 | 9,075.00 | 9,015.00 | 9,030.00 | 9,030.00 | 0.73% | 1,899 |
| Aug 21, 2026 | 9,095.00 | 9,095.00 | 8,915.00 | 8,965.00 | 8,965.00 | -2.08% | 3,752 |
| Aug 20, 2026 | 9,100.00 | 9,180.00 | 9,100.00 | 9,155.00 | 9,155.00 | 1.55% | 6,145 |
| Aug 19, 2026 | 9,055.00 | 9,055.00 | 8,980.00 | 9,015.00 | 9,015.00 | -0.44% | 3,298 |
| Aug 18, 2026 | 9,335.00 | 9,335.00 | 9,040.00 | 9,055.00 | 9,055.00 | -2.90% | 8,762 |
| Aug 14, 2026 | 9,315.00 | 9,325.00 | 9,280.00 | 9,325.00 | 9,325.00 | 0.05% | 2,271 |
| Aug 13, 2026 | 9,545.00 | 9,545.00 | 9,255.00 | 9,320.00 | 9,320.00 | -2.56% | 2,565 |
| Aug 12, 2026 | 9,595.00 | 9,595.00 | 9,540.00 | 9,565.00 | 9,565.00 | -0.36% | 1,401 |
| Aug 11, 2026 | 9,590.00 | 9,645.00 | 9,560.00 | 9,600.00 | 9,600.00 | 0.52% | 1,019 |
| Aug 10, 2026 | 9,555.00 | 9,555.00 | 9,480.00 | 9,550.00 | 9,550.00 | -0.16% | 1,311 |
| Aug 7, 2026 | 9,575.00 | 9,600.00 | 9,540.00 | 9,565.00 | 9,565.00 | 1.06% | 10,470 |
| Aug 6, 2026 | 9,485.00 | 9,515.00 | 9,420.00 | 9,465.00 | 9,465.00 | -0.21% | 6,257 |
| Aug 5, 2026 | 9,550.00 | 9,550.00 | 9,460.00 | 9,485.00 | 9,485.00 | -0.05% | 7,002 |
| Aug 4, 2026 | 9,485.00 | 9,500.00 | 9,435.00 | 9,490.00 | 9,490.00 | 1.66% | 7,110 |
| Aug 3, 2026 | 9,360.00 | 9,390.00 | 9,305.00 | 9,335.00 | 9,335.00 | 0.05% | 7,197 |
| Jul 31, 2026 | 9,275.00 | 9,390.00 | 9,275.00 | 9,330.00 | 9,330.00 | 0.92% | 11,107 |
| Jul 30, 2026 | 9,400.00 | 9,400.00 | 9,240.00 | 9,245.00 | 9,245.00 | -2.22% | 7,654 |
| Jul 29, 2026 | 9,420.00 | 9,635.00 | 9,420.00 | 9,530.00 | 9,455.00 | 1.22% | 8,262 |
| Jul 28, 2026 | 9,390.00 | 9,540.00 | 9,390.00 | 9,415.00 | 9,340.91 | 0.11% | 5,881 |
| Jul 27, 2026 | 9,295.00 | 9,405.00 | 9,295.00 | 9,405.00 | 9,330.98 | 1.73% | 3,353 |
| Jul 24, 2026 | 9,660.00 | 9,980.00 | 9,225.00 | 9,245.00 | 9,172.24 | -4.20% | 12,970 |
| Jul 23, 2026 | 9,755.00 | 9,755.00 | 9,620.00 | 9,650.00 | 9,574.06 | -1.08% | 6,205 |
| Jul 22, 2026 | 9,780.00 | 9,780.00 | 9,695.00 | 9,755.00 | 9,678.23 | -0.26% | 6,158 |
| Jul 21, 2026 | 9,790.00 | 9,825.00 | 9,735.00 | 9,780.00 | 9,703.03 | -0.10% | 1,059 |
| Jul 20, 2026 | 9,890.00 | 9,920.00 | 9,780.00 | 9,790.00 | 9,712.95 | -1.01% | 6,322 |
| Jul 16, 2026 | 9,805.00 | 9,950.00 | 9,805.00 | 9,890.00 | 9,812.17 | 2.65% | 3,978 |
| Jul 15, 2026 | 9,635.00 | 9,665.00 | 9,610.00 | 9,635.00 | 9,559.17 | -0.52% | 3,035 |
| Jul 14, 2026 | 9,760.00 | 9,765.00 | 9,645.00 | 9,685.00 | 9,608.78 | -0.77% | 3,837 |
| Jul 13, 2026 | 9,680.00 | 9,815.00 | 9,680.00 | 9,760.00 | 9,683.19 | -0.31% | 6,628 |