Samsung Kodex S&P500 Communication Services ETF (KRX:463690)
South Korea · Delayed Price · Currency is KRW 17,870
-190 (-1.05%)
At close: Sep 23, 2026
KRX:463690 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 18,240.00 | 18,250.00 | 17,930.00 | 18,060.00 | 18,060.00 | 1.78% | 1,453 |
| Sep 21, 2026 | 17,830.00 | 17,870.00 | 17,730.00 | 17,745.00 | 17,745.00 | -1.14% | 524 |
| Sep 18, 2026 | 17,910.00 | 18,035.00 | 17,840.00 | 17,950.00 | 17,950.00 | -0.83% | 593 |
| Sep 17, 2026 | 18,100.00 | 18,120.00 | 18,010.00 | 18,100.00 | 18,100.00 | 0.14% | 638 |
| Sep 16, 2026 | 18,005.00 | 18,085.00 | 17,910.00 | 18,075.00 | 18,075.00 | 0.28% | 1,462 |
| Sep 15, 2026 | 17,930.00 | 18,025.00 | 17,835.00 | 18,025.00 | 18,025.00 | 4.64% | 579 |
| Sep 14, 2026 | 17,270.00 | 17,320.00 | 17,175.00 | 17,225.00 | 17,225.00 | -0.69% | 13,084 |
| Sep 11, 2026 | 17,385.00 | 17,385.00 | 17,225.00 | 17,345.00 | 17,345.00 | 1.05% | 1,184 |
| Sep 10, 2026 | 17,190.00 | 17,190.00 | 17,025.00 | 17,165.00 | 17,165.00 | -0.12% | 683 |
| Sep 9, 2026 | 17,260.00 | 17,350.00 | 17,170.00 | 17,185.00 | 17,185.00 | -1.18% | 454 |
| Sep 8, 2026 | 17,410.00 | 17,480.00 | 17,315.00 | 17,390.00 | 17,390.00 | 0.14% | 264 |
| Sep 7, 2026 | 17,450.00 | 17,465.00 | 17,255.00 | 17,365.00 | 17,365.00 | -2.31% | 651 |
| Sep 4, 2026 | 17,765.00 | 17,830.00 | 17,700.00 | 17,775.00 | 17,775.00 | 0.68% | 179 |
| Sep 3, 2026 | 17,675.00 | 17,690.00 | 17,570.00 | 17,655.00 | 17,655.00 | 1.58% | 965 |
| Sep 2, 2026 | 17,615.00 | 17,615.00 | 17,380.00 | 17,380.00 | 17,380.00 | -1.08% | 3,371 |
| Sep 1, 2026 | 17,650.00 | 17,690.00 | 17,535.00 | 17,570.00 | 17,570.00 | -1.76% | 1,026 |
| Aug 31, 2026 | 17,885.00 | 17,950.00 | 17,755.00 | 17,885.00 | 17,885.00 | 1.33% | 819 |
| Aug 28, 2026 | 17,750.00 | 17,755.00 | 17,620.00 | 17,650.00 | 17,650.00 | -1.81% | 685 |
| Aug 27, 2026 | 18,235.00 | 18,235.00 | 17,975.00 | 17,975.00 | 17,975.00 | -0.50% | 12,782 |
| Aug 26, 2026 | 18,055.00 | 18,065.00 | 17,965.00 | 18,065.00 | 18,065.00 | 0.11% | 218 |
| Aug 25, 2026 | 17,920.00 | 18,045.00 | 17,850.00 | 18,045.00 | 18,045.00 | 2.12% | 497 |
| Aug 24, 2026 | 17,885.00 | 17,885.00 | 17,580.00 | 17,670.00 | 17,670.00 | -0.42% | 594 |
| Aug 21, 2026 | 17,800.00 | 17,800.00 | 17,615.00 | 17,745.00 | 17,745.00 | -1.58% | 250 |
| Aug 20, 2026 | 17,955.00 | 18,050.00 | 17,835.00 | 18,030.00 | 18,030.00 | 1.49% | 538 |
| Aug 19, 2026 | 18,030.00 | 18,030.00 | 17,715.00 | 17,765.00 | 17,765.00 | -1.09% | 532 |
| Aug 18, 2026 | 18,135.00 | 18,135.00 | 17,895.00 | 17,960.00 | 17,960.00 | -2.63% | 6,613 |
| Aug 14, 2026 | 18,345.00 | 18,470.00 | 18,280.00 | 18,445.00 | 18,445.00 | 2.02% | 650 |
| Aug 13, 2026 | 18,115.00 | 18,155.00 | 17,930.00 | 18,080.00 | 18,080.00 | -0.66% | 3,470 |
| Aug 12, 2026 | 18,200.00 | 18,290.00 | 18,090.00 | 18,200.00 | 18,200.00 | -0.98% | 600 |
| Aug 11, 2026 | 18,395.00 | 18,430.00 | 18,320.00 | 18,380.00 | 18,380.00 | 0.19% | 707 |
| Aug 10, 2026 | 18,210.00 | 18,360.00 | 18,110.00 | 18,345.00 | 18,345.00 | 0.82% | 1,297 |
| Aug 7, 2026 | 18,445.00 | 18,445.00 | 18,185.00 | 18,195.00 | 18,195.00 | -0.05% | 2,423 |
| Aug 6, 2026 | 18,275.00 | 18,310.00 | 18,025.00 | 18,205.00 | 18,205.00 | -1.91% | 616 |
| Aug 5, 2026 | 18,610.00 | 18,610.00 | 18,380.00 | 18,560.00 | 18,560.00 | 0.43% | 645 |
| Aug 4, 2026 | 18,570.00 | 18,570.00 | 18,230.00 | 18,480.00 | 18,480.00 | 2.84% | 3,292 |
| Aug 3, 2026 | 18,170.00 | 18,170.00 | 17,960.00 | 17,970.00 | 17,970.00 | 1.24% | 1,616 |
| Jul 31, 2026 | 17,740.00 | 17,940.00 | 17,685.00 | 17,750.00 | 17,750.00 | -1.58% | 1,120 |
| Jul 30, 2026 | 18,400.00 | 18,405.00 | 17,860.00 | 18,035.00 | 18,035.00 | -1.69% | 37,005 |
| Jul 29, 2026 | 18,680.00 | 18,735.00 | 18,090.00 | 18,390.00 | 18,345.00 | 1.46% | 8,170 |
| Jul 28, 2026 | 18,330.00 | 18,335.00 | 18,055.00 | 18,125.00 | 18,080.65 | -1.31% | 21,191 |
| Jul 27, 2026 | 18,335.00 | 18,365.00 | 18,130.00 | 18,365.00 | 18,320.06 | 2.60% | 10,239 |
| Jul 24, 2026 | 18,130.00 | 18,130.00 | 17,820.00 | 17,900.00 | 17,856.20 | -3.27% | 1,226 |
| Jul 23, 2026 | 18,680.00 | 18,680.00 | 18,395.00 | 18,505.00 | 18,459.72 | -1.28% | 693 |
| Jul 22, 2026 | 18,890.00 | 18,900.00 | 18,745.00 | 18,745.00 | 18,699.13 | -1.81% | 11,374 |
| Jul 21, 2026 | 18,975.00 | 19,090.00 | 18,890.00 | 19,090.00 | 19,043.29 | 0.98% | 40,679 |
| Jul 20, 2026 | 19,190.00 | 19,190.00 | 18,905.00 | 18,905.00 | 18,858.74 | -2.25% | 2,079 |
| Jul 16, 2026 | 19,550.00 | 19,550.00 | 19,340.00 | 19,340.00 | 19,292.68 | 0.49% | 10,388 |
| Jul 15, 2026 | 19,380.00 | 19,380.00 | 19,240.00 | 19,245.00 | 19,197.91 | -0.39% | 4,460 |
| Jul 14, 2026 | 19,415.00 | 19,415.00 | 19,170.00 | 19,320.00 | 19,272.72 | 0.29% | 2,515 |
| Jul 13, 2026 | 19,425.00 | 19,430.00 | 19,200.00 | 19,265.00 | 19,217.86 | - | 815 |