Samsung Kodex S&P500 Utilities ETF (KRX:463640)
South Korea · Delayed Price · Currency is KRW 12,910
+85 (0.66%)
At close: Sep 23, 2026
KRX:463640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13,085.00 | 13,085.00 | 12,825.00 | 12,825.00 | 12,825.00 | -3.24% | 3,652 |
| Sep 21, 2026 | 13,290.00 | 13,300.00 | 13,190.00 | 13,255.00 | 13,255.00 | -0.93% | 2,811 |
| Sep 18, 2026 | 13,385.00 | 13,400.00 | 13,290.00 | 13,380.00 | 13,380.00 | 0.72% | 1,429 |
| Sep 17, 2026 | 13,085.00 | 13,370.00 | 13,080.00 | 13,285.00 | 13,285.00 | 1.53% | 2,463 |
| Sep 16, 2026 | 13,060.00 | 13,085.00 | 13,060.00 | 13,085.00 | 13,085.00 | 0.04% | 781 |
| Sep 15, 2026 | 13,125.00 | 13,175.00 | 13,050.00 | 13,080.00 | 13,080.00 | -0.83% | 709 |
| Sep 14, 2026 | 13,250.00 | 13,250.00 | 13,120.00 | 13,190.00 | 13,190.00 | -0.49% | 438 |
| Sep 11, 2026 | 13,300.00 | 13,350.00 | 13,200.00 | 13,255.00 | 13,255.00 | -0.41% | 5,213 |
| Sep 10, 2026 | 13,415.00 | 13,415.00 | 13,280.00 | 13,310.00 | 13,310.00 | -1.11% | 1,672 |
| Sep 9, 2026 | 13,430.00 | 13,550.00 | 13,430.00 | 13,460.00 | 13,460.00 | 0.52% | 1,273 |
| Sep 8, 2026 | 13,440.00 | 13,440.00 | 13,340.00 | 13,390.00 | 13,390.00 | 0.22% | 1,585 |
| Sep 7, 2026 | 13,475.00 | 13,475.00 | 13,350.00 | 13,360.00 | 13,360.00 | -1.29% | 2,765 |
| Sep 4, 2026 | 13,470.00 | 13,575.00 | 13,470.00 | 13,535.00 | 13,535.00 | 0.56% | 1,663 |
| Sep 3, 2026 | 13,405.00 | 13,500.00 | 13,405.00 | 13,460.00 | 13,460.00 | -0.59% | 3,162 |
| Sep 2, 2026 | 13,460.00 | 13,585.00 | 13,460.00 | 13,540.00 | 13,540.00 | 0.59% | 3,160 |
| Sep 1, 2026 | 13,505.00 | 13,505.00 | 13,390.00 | 13,460.00 | 13,460.00 | -0.77% | 2,457 |
| Aug 31, 2026 | 13,655.00 | 13,660.00 | 13,500.00 | 13,565.00 | 13,565.00 | -1.27% | 2,100 |
| Aug 28, 2026 | 13,735.00 | 13,845.00 | 13,735.00 | 13,740.00 | 13,740.00 | -2.00% | 6,666 |
| Aug 27, 2026 | 13,985.00 | 14,075.00 | 13,915.00 | 14,020.00 | 14,020.00 | 0.61% | 2,808 |
| Aug 26, 2026 | 13,940.00 | 13,950.00 | 13,840.00 | 13,935.00 | 13,935.00 | -0.04% | 1,396 |
| Aug 25, 2026 | 13,690.00 | 13,945.00 | 13,690.00 | 13,940.00 | 13,940.00 | 1.86% | 6,845 |
| Aug 24, 2026 | 13,775.00 | 13,845.00 | 13,655.00 | 13,685.00 | 13,685.00 | -2.49% | 4,556 |
| Aug 21, 2026 | 14,160.00 | 14,170.00 | 13,995.00 | 14,035.00 | 14,035.00 | -1.65% | 4,382 |
| Aug 20, 2026 | 14,245.00 | 14,305.00 | 14,215.00 | 14,270.00 | 14,270.00 | -0.17% | 2,507 |
| Aug 19, 2026 | 14,310.00 | 14,425.00 | 14,245.00 | 14,295.00 | 14,295.00 | -0.94% | 4,650 |
| Aug 18, 2026 | 14,400.00 | 14,505.00 | 14,370.00 | 14,430.00 | 14,430.00 | -0.24% | 7,766 |
| Aug 14, 2026 | 14,490.00 | 14,540.00 | 14,400.00 | 14,465.00 | 14,465.00 | 0.59% | 4,907 |
| Aug 13, 2026 | 14,340.00 | 14,415.00 | 14,335.00 | 14,380.00 | 14,380.00 | 0.38% | 9,897 |
| Aug 12, 2026 | 14,230.00 | 14,350.00 | 14,230.00 | 14,325.00 | 14,325.00 | 0.88% | 1,731 |
| Aug 11, 2026 | 14,230.00 | 14,240.00 | 14,120.00 | 14,200.00 | 14,200.00 | -1.29% | 1,583 |
| Aug 10, 2026 | 14,245.00 | 14,395.00 | 14,240.00 | 14,385.00 | 14,385.00 | 0.98% | 7,809 |
| Aug 7, 2026 | 14,450.00 | 14,450.00 | 14,240.00 | 14,245.00 | 14,245.00 | -1.42% | 859 |
| Aug 6, 2026 | 14,445.00 | 14,475.00 | 14,355.00 | 14,450.00 | 14,450.00 | -1.57% | 1,227 |
| Aug 5, 2026 | 14,715.00 | 14,715.00 | 14,540.00 | 14,680.00 | 14,680.00 | -0.24% | 2,188 |
| Aug 4, 2026 | 14,715.00 | 14,715.00 | 14,555.00 | 14,715.00 | 14,715.00 | - | 6,812 |
| Aug 3, 2026 | 14,875.00 | 14,885.00 | 14,640.00 | 14,715.00 | 14,715.00 | -1.08% | 4,169 |
| Jul 31, 2026 | 14,910.00 | 14,940.00 | 14,800.00 | 14,875.00 | 14,875.00 | -0.34% | 3,937 |
| Jul 30, 2026 | 15,125.00 | 15,125.00 | 14,920.00 | 14,925.00 | 14,925.00 | -0.73% | 12,953 |
| Jul 29, 2026 | 15,360.00 | 15,360.00 | 15,125.00 | 15,125.00 | 15,035.00 | -1.27% | 5,677 |
| Jul 28, 2026 | 15,460.00 | 15,580.00 | 15,255.00 | 15,320.00 | 15,228.84 | -2.88% | 1,498 |
| Jul 27, 2026 | 15,925.00 | 15,925.00 | 15,725.00 | 15,775.00 | 15,681.13 | 0.48% | 1,209 |
| Jul 24, 2026 | 15,775.00 | 15,800.00 | 15,670.00 | 15,700.00 | 15,606.58 | 1.00% | 3,958 |
| Jul 23, 2026 | 15,800.00 | 15,800.00 | 15,540.00 | 15,545.00 | 15,452.50 | 0.84% | 2,767 |
| Jul 22, 2026 | 15,310.00 | 15,445.00 | 15,310.00 | 15,415.00 | 15,323.27 | 0.16% | 2,114 |
| Jul 21, 2026 | 15,540.00 | 15,540.00 | 15,260.00 | 15,390.00 | 15,298.42 | -0.71% | 1,661 |
| Jul 20, 2026 | 15,355.00 | 15,660.00 | 15,355.00 | 15,500.00 | 15,407.77 | -0.23% | 5,292 |
| Jul 16, 2026 | 15,650.00 | 15,655.00 | 15,510.00 | 15,535.00 | 15,442.56 | -1.43% | 3,229 |
| Jul 15, 2026 | 15,825.00 | 15,855.00 | 15,720.00 | 15,760.00 | 15,666.22 | -0.41% | 1,426 |
| Jul 14, 2026 | 15,895.00 | 15,900.00 | 15,680.00 | 15,825.00 | 15,730.83 | 0.13% | 5,040 |
| Jul 13, 2026 | 15,615.00 | 15,925.00 | 15,615.00 | 15,805.00 | 15,710.95 | 0.67% | 4,111 |