Samsung Asset Management Co.,Ltd. - Kodex Ai Semiconductor Core Equipment ETF (KRX:471990)
South Korea · Delayed Price · Currency is KRW 22,545
+10 (0.04%)
Last updated: Aug 24, 2026, 2:55 PM KST
KRX:471990 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 22,510.00 | 23,300.00 | 22,355.00 | 22,545.00 | - | 0.04% | 728,058 |
| Aug 21, 2026 | 23,340.00 | 23,585.00 | 22,365.00 | 22,535.00 | 22,535.00 | -6.01% | 978,484 |
| Aug 20, 2026 | 24,055.00 | 24,275.00 | 23,540.00 | 23,975.00 | 23,975.00 | 0.97% | 1,296,942 |
| Aug 19, 2026 | 22,415.00 | 24,855.00 | 22,335.00 | 23,745.00 | 23,745.00 | -0.65% | 3,273,211 |
| Aug 18, 2026 | 23,875.00 | 25,125.00 | 23,695.00 | 23,900.00 | 23,900.00 | 1.44% | 2,438,401 |
| Aug 14, 2026 | 23,815.00 | 23,890.00 | 22,635.00 | 23,560.00 | 23,560.00 | 1.57% | 807,911 |
| Aug 13, 2026 | 23,115.00 | 23,685.00 | 22,890.00 | 23,195.00 | 23,195.00 | 3.57% | 956,643 |
| Aug 12, 2026 | 22,055.00 | 22,770.00 | 21,685.00 | 22,395.00 | 22,395.00 | 1.56% | 689,938 |
| Aug 11, 2026 | 21,345.00 | 22,495.00 | 21,040.00 | 22,050.00 | 22,050.00 | 1.40% | 1,089,918 |
| Aug 10, 2026 | 20,165.00 | 21,745.00 | 19,900.00 | 21,745.00 | 21,745.00 | 9.49% | 975,441 |
| Aug 7, 2026 | 20,310.00 | 20,870.00 | 19,425.00 | 19,860.00 | 19,860.00 | -1.97% | 734,113 |
| Aug 6, 2026 | 20,510.00 | 21,035.00 | 19,925.00 | 20,260.00 | 20,260.00 | -2.78% | 570,661 |
| Aug 5, 2026 | 21,155.00 | 21,155.00 | 20,165.00 | 20,840.00 | 20,840.00 | 4.96% | 840,327 |
| Aug 4, 2026 | 19,415.00 | 19,855.00 | 18,575.00 | 19,855.00 | 19,855.00 | 4.83% | 1,269,713 |
| Aug 3, 2026 | 18,770.00 | 19,580.00 | 18,325.00 | 18,940.00 | 18,940.00 | -2.19% | 1,793,355 |
| Jul 31, 2026 | 17,530.00 | 19,365.00 | 17,410.00 | 19,365.00 | 19,365.00 | 27.57% | 1,076,429 |
| Jul 30, 2026 | 15,115.00 | 16,600.00 | 15,005.00 | 15,180.00 | 15,180.00 | -6.18% | 5,271,786 |
| Jul 29, 2026 | 18,080.00 | 18,460.00 | 14,900.00 | 16,185.00 | 16,180.00 | -9.15% | 3,699,210 |
| Jul 28, 2026 | 19,400.00 | 19,515.00 | 17,720.00 | 17,815.00 | 17,809.50 | -14.84% | 1,792,239 |
| Jul 27, 2026 | 21,080.00 | 21,190.00 | 20,240.00 | 20,920.00 | 20,913.54 | 1.90% | 2,038,848 |
| Jul 24, 2026 | 22,190.00 | 22,190.00 | 20,440.00 | 20,530.00 | 20,523.66 | -9.20% | 1,594,115 |
| Jul 23, 2026 | 22,580.00 | 23,280.00 | 21,485.00 | 22,610.00 | 22,603.02 | 2.38% | 1,750,086 |
| Jul 22, 2026 | 23,500.00 | 24,055.00 | 22,085.00 | 22,085.00 | 22,078.18 | -1.63% | 1,544,944 |
| Jul 21, 2026 | 22,195.00 | 22,615.00 | 21,645.00 | 22,450.00 | 22,443.06 | 1.15% | 2,134,526 |
| Jul 20, 2026 | 23,235.00 | 24,330.00 | 21,815.00 | 22,195.00 | 22,188.14 | -8.66% | 3,721,089 |
| Jul 16, 2026 | 25,395.00 | 25,940.00 | 24,170.00 | 24,300.00 | 24,292.49 | -8.92% | 4,050,383 |
| Jul 15, 2026 | 24,945.00 | 26,800.00 | 24,670.00 | 26,680.00 | 26,671.76 | 13.48% | 2,155,805 |
| Jul 14, 2026 | 23,270.00 | 23,800.00 | 21,960.00 | 23,510.00 | 23,502.74 | 0.94% | 4,317,484 |
| Jul 13, 2026 | 24,720.00 | 26,005.00 | 23,290.00 | 23,290.00 | 23,282.81 | -5.56% | 4,313,744 |
| Jul 10, 2026 | 23,430.00 | 25,105.00 | 22,925.00 | 24,660.00 | 24,652.38 | 8.78% | 2,087,810 |
| Jul 9, 2026 | 21,540.00 | 23,080.00 | 21,460.00 | 22,670.00 | 22,663.00 | 6.43% | 2,832,891 |
| Jul 8, 2026 | 22,260.00 | 23,150.00 | 21,170.00 | 21,300.00 | 21,293.42 | -7.45% | 4,613,811 |
| Jul 7, 2026 | 23,890.00 | 24,935.00 | 22,505.00 | 23,015.00 | 23,007.89 | -5.17% | 2,634,873 |
| Jul 6, 2026 | 25,735.00 | 25,815.00 | 23,690.00 | 24,270.00 | 24,262.50 | -5.93% | 2,959,972 |
| Jul 3, 2026 | 26,455.00 | 26,590.00 | 24,100.00 | 25,800.00 | 25,792.03 | -2.48% | 3,624,151 |
| Jul 2, 2026 | 28,190.00 | 28,335.00 | 26,240.00 | 26,455.00 | 26,446.83 | -10.70% | 3,362,607 |
| Jul 1, 2026 | 28,865.00 | 30,290.00 | 27,830.00 | 29,625.00 | 29,615.85 | 4.50% | 3,444,711 |
| Jun 30, 2026 | 27,005.00 | 28,860.00 | 26,430.00 | 28,350.00 | 28,341.24 | 6.38% | 3,628,169 |
| Jun 29, 2026 | 26,610.00 | 27,110.00 | 25,615.00 | 26,650.00 | 26,641.77 | 1.49% | 3,931,238 |
| Jun 26, 2026 | 26,640.00 | 27,835.00 | 25,580.00 | 26,260.00 | 26,251.89 | -1.94% | 4,564,782 |
| Jun 25, 2026 | 28,130.00 | 28,305.00 | 26,570.00 | 26,780.00 | 26,771.73 | -0.61% | 1,635,672 |
| Jun 24, 2026 | 26,865.00 | 27,615.00 | 26,095.00 | 26,945.00 | 26,936.68 | 0.30% | 3,302,581 |
| Jun 23, 2026 | 29,500.00 | 29,630.00 | 26,865.00 | 26,865.00 | 26,856.70 | -9.51% | 2,780,843 |
| Jun 22, 2026 | 28,365.00 | 30,070.00 | 28,300.00 | 29,690.00 | 29,680.83 | 2.79% | 2,429,444 |
| Jun 19, 2026 | 31,500.00 | 31,535.00 | 27,990.00 | 28,885.00 | 28,876.08 | -4.89% | 2,094,472 |
| Jun 18, 2026 | 31,105.00 | 31,195.00 | 30,030.00 | 30,370.00 | 30,360.62 | -1.98% | 1,613,871 |
| Jun 17, 2026 | 30,975.00 | 32,000.00 | 30,685.00 | 30,985.00 | 30,975.43 | -1.24% | 1,973,391 |
| Jun 16, 2026 | 32,520.00 | 32,710.00 | 30,980.00 | 31,375.00 | 31,365.31 | -1.89% | 1,767,862 |
| Jun 15, 2026 | 34,420.00 | 34,490.00 | 31,735.00 | 31,980.00 | 31,970.12 | -5.13% | 3,207,817 |
| Jun 12, 2026 | 31,875.00 | 33,930.00 | 30,960.00 | 33,710.00 | 33,699.59 | 12.93% | 2,866,665 |