Samsung Kodex Tesla Value Chain Factset ETF (KRX:459560)
South Korea · Delayed Price · Currency is KRW 22,105
+320 (1.47%)
At close: Sep 23, 2026
KRX:459560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22,040.00 | 22,275.00 | 21,770.00 | 21,785.00 | 21,785.00 | -0.95% | 2,400 |
| Sep 21, 2026 | 21,870.00 | 22,150.00 | 21,870.00 | 21,995.00 | 21,995.00 | 0.57% | 1,532 |
| Sep 18, 2026 | 21,565.00 | 21,880.00 | 21,565.00 | 21,870.00 | 21,870.00 | 1.44% | 663 |
| Sep 17, 2026 | 21,545.00 | 21,590.00 | 21,435.00 | 21,560.00 | 21,560.00 | 1.72% | 474 |
| Sep 16, 2026 | 21,035.00 | 21,415.00 | 21,035.00 | 21,195.00 | 21,195.00 | 1.10% | 2,504 |
| Sep 15, 2026 | 20,975.00 | 20,975.00 | 20,775.00 | 20,965.00 | 20,965.00 | -0.05% | 13,005 |
| Sep 14, 2026 | 21,130.00 | 21,130.00 | 20,915.00 | 20,975.00 | 20,975.00 | -0.99% | 1,196 |
| Sep 11, 2026 | 22,000.00 | 22,000.00 | 21,050.00 | 21,185.00 | 21,185.00 | -0.63% | 9,668 |
| Sep 10, 2026 | 21,680.00 | 21,680.00 | 21,280.00 | 21,320.00 | 21,320.00 | 0.97% | 3,269 |
| Sep 9, 2026 | 21,320.00 | 21,320.00 | 21,030.00 | 21,115.00 | 21,115.00 | -1.17% | 14,796 |
| Sep 8, 2026 | 21,625.00 | 21,625.00 | 21,185.00 | 21,365.00 | 21,365.00 | 1.71% | 4,051 |
| Sep 7, 2026 | 22,000.00 | 22,000.00 | 20,905.00 | 21,005.00 | 21,005.00 | -2.17% | 2,998 |
| Sep 4, 2026 | 21,760.00 | 21,760.00 | 21,460.00 | 21,470.00 | 21,470.00 | 2.78% | 5,514 |
| Sep 3, 2026 | 21,110.00 | 21,110.00 | 20,855.00 | 20,890.00 | 20,890.00 | -1.04% | 1,926 |
| Sep 2, 2026 | 21,390.00 | 21,390.00 | 21,060.00 | 21,110.00 | 21,110.00 | -1.91% | 5,916 |
| Sep 1, 2026 | 21,780.00 | 21,780.00 | 21,450.00 | 21,520.00 | 21,520.00 | 1.27% | 2,469 |
| Aug 31, 2026 | 21,465.00 | 21,465.00 | 21,185.00 | 21,250.00 | 21,250.00 | -1.53% | 793 |
| Aug 28, 2026 | 21,670.00 | 21,835.00 | 21,580.00 | 21,580.00 | 21,580.00 | 0.07% | 3,171 |
| Aug 27, 2026 | 21,590.00 | 21,630.00 | 21,495.00 | 21,565.00 | 21,565.00 | 0.89% | 5,411 |
| Aug 26, 2026 | 21,475.00 | 21,475.00 | 21,250.00 | 21,375.00 | 21,375.00 | -1.04% | 4,748 |
| Aug 25, 2026 | 21,625.00 | 21,625.00 | 21,405.00 | 21,600.00 | 21,600.00 | 0.37% | 4,224 |
| Aug 24, 2026 | 21,905.00 | 21,905.00 | 21,490.00 | 21,520.00 | 21,520.00 | -0.12% | 3,897 |
| Aug 21, 2026 | 21,760.00 | 21,760.00 | 21,370.00 | 21,545.00 | 21,545.00 | -2.31% | 2,229 |
| Aug 20, 2026 | 22,005.00 | 22,075.00 | 21,840.00 | 22,055.00 | 22,055.00 | -0.05% | 1,971 |
| Aug 19, 2026 | 22,530.00 | 22,530.00 | 22,000.00 | 22,065.00 | 22,065.00 | -2.58% | 3,758 |
| Aug 18, 2026 | 22,820.00 | 22,890.00 | 22,520.00 | 22,650.00 | 22,650.00 | -0.26% | 4,869 |
| Aug 14, 2026 | 22,680.00 | 22,870.00 | 22,630.00 | 22,710.00 | 22,710.00 | 0.62% | 1,913 |
| Aug 13, 2026 | 22,410.00 | 22,570.00 | 22,405.00 | 22,570.00 | 22,570.00 | 1.55% | 2,064 |
| Aug 12, 2026 | 22,340.00 | 22,340.00 | 22,070.00 | 22,225.00 | 22,225.00 | -0.80% | 1,332 |
| Aug 11, 2026 | 22,540.00 | 22,540.00 | 22,230.00 | 22,405.00 | 22,405.00 | -0.64% | 1,855 |
| Aug 10, 2026 | 22,225.00 | 22,590.00 | 22,225.00 | 22,550.00 | 22,550.00 | 1.94% | 2,318 |
| Aug 7, 2026 | 22,190.00 | 22,190.00 | 22,040.00 | 22,120.00 | 22,120.00 | -0.47% | 12,960 |
| Aug 6, 2026 | 22,210.00 | 22,275.00 | 22,105.00 | 22,225.00 | 22,225.00 | 0.57% | 2,257 |
| Aug 5, 2026 | 22,180.00 | 22,555.00 | 21,970.00 | 22,100.00 | 22,100.00 | 0.14% | 52,792 |
| Aug 4, 2026 | 22,070.00 | 22,070.00 | 21,720.00 | 22,070.00 | 22,070.00 | 0.48% | 9,261 |
| Aug 3, 2026 | 21,960.00 | 22,165.00 | 21,730.00 | 21,965.00 | 21,965.00 | 3.00% | 51,855 |
| Jul 31, 2026 | 21,300.00 | 21,530.00 | 21,020.00 | 21,325.00 | 21,325.00 | 3.82% | 6,533 |
| Jul 30, 2026 | 20,510.00 | 20,855.00 | 20,495.00 | 20,540.00 | 20,540.00 | -2.91% | 3,118 |
| Jul 29, 2026 | 21,940.00 | 21,940.00 | 21,010.00 | 21,195.00 | 21,156.00 | -3.64% | 16,559 |
| Jul 28, 2026 | 22,675.00 | 22,675.00 | 21,960.00 | 21,995.00 | 21,954.53 | -3.57% | 4,967 |
| Jul 27, 2026 | 23,200.00 | 23,210.00 | 22,605.00 | 22,810.00 | 22,768.03 | -1.40% | 25,672 |
| Jul 24, 2026 | 23,230.00 | 23,440.00 | 23,050.00 | 23,135.00 | 23,092.43 | -4.28% | 9,472 |
| Jul 23, 2026 | 24,310.00 | 24,435.00 | 24,085.00 | 24,170.00 | 24,125.53 | -0.58% | 20,974 |
| Jul 22, 2026 | 24,550.00 | 24,720.00 | 24,310.00 | 24,310.00 | 24,265.27 | 1.99% | 14,733 |
| Jul 21, 2026 | 23,765.00 | 23,850.00 | 23,320.00 | 23,835.00 | 23,791.14 | 0.29% | 33,155 |
| Jul 20, 2026 | 24,215.00 | 24,215.00 | 23,765.00 | 23,765.00 | 23,721.27 | -5.43% | 7,120 |
| Jul 16, 2026 | 25,360.00 | 25,395.00 | 25,015.00 | 25,130.00 | 25,083.76 | -1.20% | 4,056 |
| Jul 15, 2026 | 25,165.00 | 25,615.00 | 25,120.00 | 25,435.00 | 25,388.20 | 1.07% | 22,297 |
| Jul 14, 2026 | 25,480.00 | 25,480.00 | 24,840.00 | 25,165.00 | 25,118.69 | -2.78% | 32,034 |
| Jul 13, 2026 | 26,295.00 | 26,295.00 | 25,830.00 | 25,885.00 | 25,837.37 | 0.10% | 24,588 |