Samsung Kodex S&P500 Technology ETF (KRX:463680)
South Korea · Delayed Price · Currency is KRW 23,480
-570 (-2.37%)
Last updated: Jul 8, 2026, 2:03 PM KST
KRX:463680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 24,050.00 | 24,050.00 | 23,480.00 | 23,480.00 | - | -2.37% | 42,311 |
| Jul 7, 2026 | 24,265.00 | 24,520.00 | 23,985.00 | 24,050.00 | 24,050.00 | -1.11% | 59,393 |
| Jul 6, 2026 | 24,005.00 | 24,725.00 | 24,000.00 | 24,320.00 | 24,320.00 | 0.08% | 43,390 |
| Jul 3, 2026 | 24,055.00 | 24,540.00 | 24,005.00 | 24,300.00 | 24,300.00 | -1.82% | 58,738 |
| Jul 2, 2026 | 25,055.00 | 26,110.00 | 24,750.00 | 24,750.00 | 24,750.00 | -2.65% | 205,885 |
| Jul 1, 2026 | 25,860.00 | 25,860.00 | 25,035.00 | 25,425.00 | 25,425.00 | 1.60% | 55,149 |
| Jun 30, 2026 | 24,530.00 | 25,150.00 | 24,530.00 | 25,025.00 | 25,025.00 | 2.33% | 48,175 |
| Jun 29, 2026 | 24,350.00 | 24,615.00 | 24,135.00 | 24,455.00 | 24,455.00 | 0.18% | 46,831 |
| Jun 26, 2026 | 24,665.00 | 24,930.00 | 24,225.00 | 24,410.00 | 24,410.00 | -2.73% | 45,433 |
| Jun 25, 2026 | 25,090.00 | 25,160.00 | 24,715.00 | 25,095.00 | 25,095.00 | 1.99% | 50,516 |
| Jun 24, 2026 | 24,620.00 | 25,500.00 | 24,165.00 | 24,605.00 | 24,605.00 | -1.16% | 51,044 |
| Jun 23, 2026 | 25,480.00 | 25,570.00 | 24,895.00 | 24,895.00 | 24,895.00 | -2.30% | 47,827 |
| Jun 22, 2026 | 25,025.00 | 25,480.00 | 25,025.00 | 25,480.00 | 25,480.00 | 1.82% | 50,072 |
| Jun 19, 2026 | 25,255.00 | 25,450.00 | 25,025.00 | 25,025.00 | 25,025.00 | 1.13% | 58,260 |
| Jun 18, 2026 | 24,500.00 | 25,210.00 | 24,500.00 | 24,745.00 | 24,745.00 | 1.21% | 48,004 |
| Jun 17, 2026 | 24,435.00 | 24,830.00 | 24,385.00 | 24,450.00 | 24,450.00 | -2.43% | 69,680 |
| Jun 16, 2026 | 24,950.00 | 25,185.00 | 24,935.00 | 25,060.00 | 25,060.00 | 1.58% | 47,917 |
| Jun 15, 2026 | 24,290.00 | 24,695.00 | 24,285.00 | 24,670.00 | 24,670.00 | 2.86% | 48,754 |
| Jun 12, 2026 | 24,365.00 | 24,630.00 | 23,590.00 | 23,985.00 | 23,985.00 | 0.29% | 76,418 |
| Jun 11, 2026 | 23,095.00 | 23,915.00 | 23,005.00 | 23,915.00 | 23,915.00 | 0.91% | 61,703 |
| Jun 10, 2026 | 23,770.00 | 23,850.00 | 23,575.00 | 23,700.00 | 23,700.00 | -1.99% | 50,022 |
| Jun 9, 2026 | 24,275.00 | 24,425.00 | 24,035.00 | 24,180.00 | 24,180.00 | 3.07% | 72,528 |
| Jun 8, 2026 | 24,110.00 | 24,435.00 | 23,450.00 | 23,460.00 | 23,460.00 | -7.84% | 81,281 |
| Jun 5, 2026 | 25,290.00 | 25,625.00 | 25,290.00 | 25,455.00 | 25,455.00 | -1.60% | 77,490 |
| Jun 4, 2026 | 26,895.00 | 26,895.00 | 25,635.00 | 25,870.00 | 25,870.00 | -1.52% | 98,620 |
| Jun 2, 2026 | 25,405.00 | 26,300.00 | 25,365.00 | 26,270.00 | 26,270.00 | 5.00% | 124,465 |
| Jun 1, 2026 | 24,855.00 | 25,680.00 | 24,755.00 | 25,020.00 | 25,020.00 | 2.73% | 123,582 |
| May 29, 2026 | 24,125.00 | 24,780.00 | 24,105.00 | 24,355.00 | 24,355.00 | -0.69% | 65,546 |
| May 28, 2026 | 23,895.00 | 25,110.00 | 23,875.00 | 24,525.00 | 24,525.00 | 2.10% | 84,327 |
| May 27, 2026 | 25,010.00 | 25,010.00 | 23,620.00 | 24,020.00 | 24,020.00 | 1.78% | 64,640 |
| May 26, 2026 | 23,590.00 | 23,825.00 | 23,580.00 | 23,600.00 | 23,600.00 | 0.47% | 81,506 |
| May 22, 2026 | 23,205.00 | 23,620.00 | 23,200.00 | 23,490.00 | 23,490.00 | 1.71% | 74,215 |
| May 21, 2026 | 22,740.00 | 24,660.00 | 22,665.00 | 23,095.00 | 23,095.00 | 2.10% | 58,764 |
| May 20, 2026 | 22,630.00 | 22,730.00 | 22,530.00 | 22,620.00 | 22,620.00 | -3.15% | 66,622 |
| May 19, 2026 | 22,600.00 | 24,372.00 | 22,530.00 | 23,355.00 | 23,355.00 | 2.77% | 67,902 |
| May 18, 2026 | 22,650.00 | 22,895.00 | 22,650.00 | 22,725.00 | 22,725.00 | -1.45% | 54,769 |
| May 15, 2026 | 23,290.00 | 25,130.00 | 23,050.00 | 23,060.00 | 23,060.00 | 0.28% | 72,367 |
| May 14, 2026 | 23,670.00 | 24,005.00 | 22,700.00 | 22,995.00 | 22,995.00 | 1.37% | 57,032 |
| May 13, 2026 | 22,575.00 | 22,825.00 | 22,455.00 | 22,685.00 | 22,685.00 | -0.44% | 44,866 |
| May 12, 2026 | 22,590.00 | 22,865.00 | 22,590.00 | 22,785.00 | 22,785.00 | 2.01% | 56,082 |
| May 11, 2026 | 21,985.00 | 23,010.00 | 21,985.00 | 22,335.00 | 22,335.00 | 2.93% | 78,585 |
| May 8, 2026 | 21,360.00 | 22,570.00 | 21,350.00 | 21,700.00 | 21,700.00 | 1.59% | 60,146 |
| May 7, 2026 | 21,390.00 | 22,375.00 | 21,195.00 | 21,360.00 | 21,360.00 | -0.14% | 71,692 |
| May 6, 2026 | 20,615.00 | 21,830.00 | 20,575.00 | 21,390.00 | 21,390.00 | 4.21% | 54,550 |
| May 4, 2026 | 20,295.00 | 20,680.00 | 20,295.00 | 20,525.00 | 20,525.00 | 1.21% | 59,958 |
| Apr 30, 2026 | 20,700.00 | 20,700.00 | 20,280.00 | 20,280.00 | 20,280.00 | -1.07% | 46,363 |
| Apr 29, 2026 | 20,030.00 | 20,500.00 | 20,030.00 | 20,500.00 | 20,500.00 | 0.10% | 24,491 |
| Apr 28, 2026 | 20,710.00 | 20,710.00 | 20,365.00 | 20,505.00 | 20,479.00 | 0.49% | 46,691 |
| Apr 27, 2026 | 20,510.00 | 20,510.00 | 20,145.00 | 20,405.00 | 20,379.13 | 1.42% | 43,405 |
| Apr 24, 2026 | 20,210.00 | 20,400.00 | 19,995.00 | 20,120.00 | 20,094.49 | -0.45% | 33,089 |