Samsung KODEX AI Semiconductor Core Equipment ETF (KRX:471990)
South Korea · Delayed Price · Currency is KRW 21,940
+580 (2.72%)
At close: Nov 2, 2026
KRX:471990 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 21,080.00 | 22,170.00 | 21,080.00 | 21,940.00 | 21,940.00 | 2.72% | 1,822,530 |
| Oct 30, 2026 | 22,375.00 | 22,575.00 | 21,160.00 | 21,360.00 | 21,360.00 | -8.54% | 2,276,897 |
| Oct 29, 2026 | 23,650.00 | 24,045.00 | 22,570.00 | 23,355.00 | 23,355.00 | -3.09% | 2,743,300 |
| Oct 28, 2026 | 23,180.00 | 24,115.00 | 23,035.00 | 24,100.00 | 24,100.00 | 7.61% | 1,577,555 |
| Oct 27, 2026 | 22,095.00 | 23,145.00 | 22,095.00 | 22,395.00 | 22,395.00 | 5.71% | 2,079,666 |
| Oct 26, 2026 | 21,730.00 | 22,005.00 | 21,145.00 | 21,185.00 | 21,185.00 | -5.00% | 1,517,183 |
| Oct 23, 2026 | 22,095.00 | 22,500.00 | 21,200.00 | 22,300.00 | 22,300.00 | -3.02% | 3,075,909 |
| Oct 22, 2026 | 23,980.00 | 24,645.00 | 22,900.00 | 22,995.00 | 22,995.00 | -5.51% | 1,945,858 |
| Oct 21, 2026 | 24,490.00 | 24,795.00 | 23,915.00 | 24,335.00 | 24,335.00 | 1.69% | 1,478,302 |
| Oct 20, 2026 | 24,970.00 | 25,045.00 | 23,750.00 | 23,930.00 | 23,930.00 | -4.81% | 2,451,863 |
| Oct 19, 2026 | 23,585.00 | 25,140.00 | 23,585.00 | 25,140.00 | 25,140.00 | 0.24% | 2,997,772 |
| Oct 16, 2026 | 24,705.00 | 25,410.00 | 24,075.00 | 25,080.00 | 25,080.00 | 5.05% | 4,544,594 |
| Oct 15, 2026 | 25,000.00 | 26,165.00 | 23,320.00 | 23,875.00 | 23,875.00 | -12.79% | 3,368,893 |
| Oct 14, 2026 | 29,075.00 | 29,075.00 | 26,890.00 | 27,375.00 | 27,375.00 | -5.93% | 3,052,958 |
| Oct 13, 2026 | 27,960.00 | 29,300.00 | 27,145.00 | 29,100.00 | 29,100.00 | -1.10% | 5,130,488 |
| Oct 12, 2026 | 30,720.00 | 31,340.00 | 29,225.00 | 29,425.00 | 29,425.00 | -6.19% | 2,873,351 |
| Oct 8, 2026 | 30,600.00 | 31,990.00 | 30,300.00 | 31,365.00 | 31,365.00 | 2.89% | 2,934,036 |
| Oct 7, 2026 | 31,670.00 | 31,990.00 | 30,360.00 | 30,485.00 | 30,485.00 | -5.56% | 2,510,191 |
| Oct 6, 2026 | 31,450.00 | 32,350.00 | 30,945.00 | 32,280.00 | 32,280.00 | 6.53% | 2,974,300 |
| Oct 2, 2026 | 30,620.00 | 31,150.00 | 29,810.00 | 30,300.00 | 30,300.00 | -0.75% | 2,830,066 |
| Oct 1, 2026 | 28,455.00 | 30,530.00 | 28,240.00 | 30,530.00 | 30,530.00 | 6.94% | 2,041,841 |
| Sep 30, 2026 | 28,190.00 | 28,675.00 | 27,985.00 | 28,550.00 | 28,550.00 | 1.57% | 1,678,791 |
| Sep 29, 2026 | 26,735.00 | 28,110.00 | 26,735.00 | 28,110.00 | 28,110.00 | 5.30% | 2,238,851 |
| Sep 28, 2026 | 27,375.00 | 27,610.00 | 26,695.00 | 26,695.00 | 26,695.00 | -2.39% | 690,514 |
| Sep 23, 2026 | 27,055.00 | 27,350.00 | 26,510.00 | 27,350.00 | 27,350.00 | 3.09% | 972,458 |
| Sep 22, 2026 | 26,800.00 | 27,485.00 | 26,305.00 | 26,530.00 | 26,530.00 | 3.11% | 1,275,373 |
| Sep 21, 2026 | 25,145.00 | 25,850.00 | 25,115.00 | 25,730.00 | 25,730.00 | 2.78% | 742,226 |
| Sep 18, 2026 | 25,520.00 | 25,675.00 | 24,615.00 | 25,035.00 | 25,035.00 | 0.46% | 766,899 |
| Sep 17, 2026 | 25,475.00 | 25,675.00 | 24,815.00 | 24,920.00 | 24,920.00 | 0.02% | 831,336 |
| Sep 16, 2026 | 24,010.00 | 25,000.00 | 23,700.00 | 24,915.00 | 24,915.00 | 3.13% | 579,757 |
| Sep 15, 2026 | 24,470.00 | 24,850.00 | 23,825.00 | 24,160.00 | 24,160.00 | -1.59% | 714,497 |
| Sep 14, 2026 | 24,560.00 | 25,165.00 | 24,390.00 | 24,550.00 | 24,550.00 | -2.89% | 585,370 |
| Sep 11, 2026 | 25,235.00 | 25,730.00 | 25,115.00 | 25,280.00 | 25,280.00 | -4.37% | 1,016,927 |
| Sep 10, 2026 | 25,655.00 | 27,470.00 | 25,235.00 | 26,435.00 | 26,435.00 | 1.38% | 1,687,369 |
| Sep 9, 2026 | 25,300.00 | 26,375.00 | 25,245.00 | 26,075.00 | 26,075.00 | 3.62% | 1,118,053 |
| Sep 8, 2026 | 25,190.00 | 26,142.00 | 25,065.00 | 25,165.00 | 25,165.00 | 0.40% | 1,322,451 |
| Sep 7, 2026 | 25,325.00 | 25,545.00 | 24,860.00 | 25,065.00 | 25,065.00 | 3.36% | 813,372 |
| Sep 4, 2026 | 23,480.00 | 24,280.00 | 23,480.00 | 24,250.00 | 24,250.00 | 4.62% | 737,668 |
| Sep 3, 2026 | 24,110.00 | 24,240.00 | 22,780.00 | 23,180.00 | 23,180.00 | -2.69% | 1,063,721 |
| Sep 2, 2026 | 23,120.00 | 24,335.00 | 23,040.00 | 23,820.00 | 23,820.00 | -0.21% | 1,212,304 |
| Sep 1, 2026 | 24,170.00 | 24,265.00 | 23,665.00 | 23,870.00 | 23,870.00 | -2.49% | 740,599 |
| Aug 31, 2026 | 23,275.00 | 24,635.00 | 22,840.00 | 24,480.00 | 24,480.00 | 1.58% | 963,504 |
| Aug 28, 2026 | 24,210.00 | 24,895.00 | 24,040.00 | 24,100.00 | 24,100.00 | -1.47% | 893,631 |
| Aug 27, 2026 | 24,375.00 | 24,650.00 | 23,805.00 | 24,460.00 | 24,460.00 | 2.88% | 883,162 |
| Aug 26, 2026 | 23,545.00 | 24,080.00 | 23,360.00 | 23,775.00 | 23,775.00 | -0.63% | 734,306 |
| Aug 25, 2026 | 22,000.00 | 23,925.00 | 21,390.00 | 23,925.00 | 23,925.00 | 6.78% | 1,124,767 |
| Aug 24, 2026 | 22,510.00 | 23,300.00 | 22,355.00 | 22,405.00 | 22,405.00 | -0.58% | 737,728 |
| 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 |