Samsung Kodex S&P500 Technology ETF (KRX:463680)
South Korea · Delayed Price · Currency is KRW 22,230
+135 (0.61%)
At close: Sep 1, 2026
KRX:463680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 22,370.00 | 22,370.00 | 21,925.00 | 22,095.00 | 22,095.00 | -1.23% | 14,340 |
| Aug 28, 2026 | 22,605.00 | 22,605.00 | 22,275.00 | 22,370.00 | 22,370.00 | 0.56% | 15,688 |
| Aug 27, 2026 | 21,980.00 | 22,395.00 | 21,980.00 | 22,245.00 | 22,245.00 | 1.95% | 7,242 |
| Aug 26, 2026 | 22,575.00 | 22,575.00 | 21,550.00 | 21,820.00 | 21,820.00 | 0.90% | 32,531 |
| Aug 25, 2026 | 21,625.00 | 21,630.00 | 21,415.00 | 21,625.00 | 21,625.00 | -0.23% | 13,328 |
| Aug 24, 2026 | 22,165.00 | 22,175.00 | 21,675.00 | 21,675.00 | 21,675.00 | -2.19% | 20,575 |
| Aug 21, 2026 | 22,190.00 | 22,190.00 | 22,025.00 | 22,160.00 | 22,160.00 | -0.89% | 18,433 |
| Aug 20, 2026 | 22,340.00 | 22,430.00 | 22,155.00 | 22,360.00 | 22,360.00 | -0.53% | 21,101 |
| Aug 19, 2026 | 22,790.00 | 22,790.00 | 22,430.00 | 22,480.00 | 22,480.00 | -1.92% | 29,311 |
| Aug 18, 2026 | 23,435.00 | 23,440.00 | 22,920.00 | 22,920.00 | 22,920.00 | -2.45% | 31,696 |
| Aug 14, 2026 | 23,405.00 | 23,610.00 | 23,305.00 | 23,495.00 | 23,495.00 | 0.45% | 31,608 |
| Aug 13, 2026 | 23,085.00 | 23,390.00 | 23,075.00 | 23,390.00 | 23,390.00 | 1.45% | 42,897 |
| Aug 12, 2026 | 22,800.00 | 23,055.00 | 22,800.00 | 23,055.00 | 23,055.00 | -0.13% | 15,877 |
| Aug 11, 2026 | 23,050.00 | 23,110.00 | 22,920.00 | 23,085.00 | 23,085.00 | -0.92% | 36,335 |
| Aug 10, 2026 | 22,895.00 | 23,320.00 | 22,895.00 | 23,300.00 | 23,300.00 | 1.77% | 25,123 |
| Aug 7, 2026 | 22,770.00 | 23,390.00 | 22,770.00 | 22,895.00 | 22,895.00 | 0.70% | 36,212 |
| Aug 6, 2026 | 22,980.00 | 23,240.00 | 22,660.00 | 22,735.00 | 22,735.00 | -2.32% | 63,084 |
| Aug 5, 2026 | 23,110.00 | 23,365.00 | 23,060.00 | 23,275.00 | 23,275.00 | 3.61% | 63,708 |
| Aug 4, 2026 | 21,985.00 | 22,570.00 | 21,985.00 | 22,465.00 | 22,465.00 | 2.44% | 258,503 |
| Aug 3, 2026 | 22,095.00 | 22,215.00 | 21,665.00 | 21,930.00 | 21,930.00 | -0.75% | 40,156 |
| Jul 31, 2026 | 21,710.00 | 22,315.00 | 21,710.00 | 22,095.00 | 22,095.00 | 5.26% | 42,118 |
| Jul 30, 2026 | 21,005.00 | 21,280.00 | 20,805.00 | 20,990.00 | 20,990.00 | -1.90% | 21,987 |
| Jul 29, 2026 | 21,700.00 | 21,945.00 | 20,565.00 | 21,420.00 | 21,397.00 | -2.04% | 53,502 |
| Jul 28, 2026 | 21,905.00 | 22,400.00 | 21,810.00 | 21,865.00 | 21,841.52 | -3.47% | 31,047 |
| Jul 27, 2026 | 22,545.00 | 22,795.00 | 22,445.00 | 22,650.00 | 22,625.68 | 0.49% | 19,453 |
| Jul 24, 2026 | 23,000.00 | 23,000.00 | 22,495.00 | 22,540.00 | 22,515.80 | -2.00% | 20,497 |
| Jul 23, 2026 | 23,030.00 | 23,265.00 | 22,905.00 | 23,000.00 | 22,975.30 | -0.11% | 14,314 |
| Jul 22, 2026 | 23,005.00 | 23,370.00 | 23,000.00 | 23,025.00 | 23,000.28 | 1.54% | 36,222 |
| Jul 21, 2026 | 22,710.00 | 22,965.00 | 22,475.00 | 22,675.00 | 22,650.65 | -0.15% | 66,824 |
| Jul 20, 2026 | 22,430.00 | 23,105.00 | 22,430.00 | 22,710.00 | 22,685.61 | -3.22% | 46,810 |
| Jul 16, 2026 | 23,560.00 | 23,560.00 | 23,330.00 | 23,465.00 | 23,439.80 | -1.28% | 33,894 |
| Jul 15, 2026 | 23,400.00 | 24,065.00 | 23,395.00 | 23,770.00 | 23,744.48 | 2.81% | 48,359 |
| Jul 14, 2026 | 23,620.00 | 23,685.00 | 23,095.00 | 23,120.00 | 23,095.17 | -2.75% | 103,344 |
| Jul 13, 2026 | 24,360.00 | 24,360.00 | 23,775.00 | 23,775.00 | 23,749.47 | -0.54% | 53,900 |
| Jul 10, 2026 | 24,445.00 | 24,460.00 | 23,635.00 | 23,905.00 | 23,879.33 | -0.29% | 71,971 |
| Jul 9, 2026 | 23,895.00 | 24,005.00 | 23,705.00 | 23,975.00 | 23,949.26 | 2.35% | 43,950 |
| Jul 8, 2026 | 24,050.00 | 24,050.00 | 23,420.00 | 23,425.00 | 23,399.85 | -2.60% | 45,758 |
| Jul 7, 2026 | 24,265.00 | 24,520.00 | 23,985.00 | 24,050.00 | 24,024.18 | -1.11% | 59,393 |
| Jul 6, 2026 | 24,005.00 | 24,725.00 | 24,000.00 | 24,320.00 | 24,293.89 | 0.08% | 43,390 |
| Jul 3, 2026 | 24,055.00 | 24,540.00 | 24,005.00 | 24,300.00 | 24,273.91 | -1.82% | 58,738 |
| Jul 2, 2026 | 25,055.00 | 26,110.00 | 24,750.00 | 24,750.00 | 24,723.42 | -2.65% | 205,885 |
| Jul 1, 2026 | 25,860.00 | 25,860.00 | 25,035.00 | 25,425.00 | 25,397.70 | 1.60% | 55,149 |
| Jun 30, 2026 | 24,530.00 | 25,150.00 | 24,530.00 | 25,025.00 | 24,998.13 | 2.33% | 48,175 |
| Jun 29, 2026 | 24,350.00 | 24,615.00 | 24,135.00 | 24,455.00 | 24,428.74 | 0.18% | 46,831 |
| Jun 26, 2026 | 24,665.00 | 24,930.00 | 24,225.00 | 24,410.00 | 24,383.79 | -2.73% | 45,433 |
| Jun 25, 2026 | 25,090.00 | 25,160.00 | 24,715.00 | 25,095.00 | 25,068.05 | 1.99% | 50,516 |
| Jun 24, 2026 | 24,620.00 | 25,500.00 | 24,165.00 | 24,605.00 | 24,578.58 | -1.16% | 51,044 |
| Jun 23, 2026 | 25,480.00 | 25,570.00 | 24,895.00 | 24,895.00 | 24,868.27 | -2.30% | 47,827 |
| Jun 22, 2026 | 25,025.00 | 25,480.00 | 25,025.00 | 25,480.00 | 25,452.64 | 1.82% | 50,072 |
| Jun 19, 2026 | 25,255.00 | 25,450.00 | 25,025.00 | 25,025.00 | 24,998.13 | 1.13% | 58,260 |