Samsung Asset Management Co.,Ltd. - Kodex Ai Semiconductor Core Equipment ETF (KRX:471990)
South Korea · Delayed Price · Currency is KRW 33,170
+1,010 (3.14%)
At close: May 13, 2026
KRX:471990 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 31,300.00 | 32,880.00 | 30,960.00 | 32,810.00 | - | 2.02% | 1,678,870 |
| May 12, 2026 | 33,375.00 | 34,400.00 | 30,230.00 | 32,160.00 | 32,160.00 | -3.64% | 3,628,663 |
| May 11, 2026 | 33,390.00 | 33,475.00 | 32,675.00 | 33,375.00 | 33,375.00 | 0.68% | 1,777,603 |
| May 8, 2026 | 32,560.00 | 33,330.00 | 32,460.00 | 33,150.00 | 33,150.00 | -0.79% | 1,339,435 |
| May 7, 2026 | 34,025.00 | 34,150.00 | 32,375.00 | 33,415.00 | 33,415.00 | -0.43% | 1,907,708 |
| May 6, 2026 | 33,550.00 | 33,585.00 | 32,600.00 | 33,560.00 | 33,560.00 | 3.33% | 2,039,087 |
| May 4, 2026 | 32,520.00 | 32,600.00 | 32,060.00 | 32,480.00 | 32,480.00 | 2.72% | 1,615,171 |
| Apr 30, 2026 | 31,825.00 | 32,420.00 | 31,440.00 | 31,620.00 | 31,620.00 | 1.15% | 2,258,819 |
| Apr 29, 2026 | 30,860.00 | 31,340.00 | 30,445.00 | 31,260.00 | 31,260.00 | -0.90% | 1,628,030 |
| Apr 28, 2026 | 31,730.00 | 31,880.00 | 31,125.00 | 31,545.00 | 31,521.00 | -0.49% | 1,718,946 |
| Apr 27, 2026 | 30,150.00 | 31,870.00 | 29,865.00 | 31,700.00 | 31,675.88 | 6.27% | 2,292,813 |
| Apr 24, 2026 | 28,815.00 | 29,835.00 | 28,700.00 | 29,830.00 | 29,807.30 | 3.86% | 1,142,632 |
| Apr 23, 2026 | 29,285.00 | 29,410.00 | 27,940.00 | 28,720.00 | 28,698.15 | -1.27% | 2,209,457 |
| Apr 22, 2026 | 28,020.00 | 29,090.00 | 27,825.00 | 29,090.00 | 29,067.87 | 3.76% | 973,662 |
| Apr 21, 2026 | 27,760.00 | 28,080.00 | 27,620.00 | 28,035.00 | 28,013.67 | 1.63% | 779,533 |
| Apr 20, 2026 | 26,920.00 | 27,885.00 | 26,920.00 | 27,585.00 | 27,564.01 | 2.79% | 883,572 |
| Apr 17, 2026 | 26,850.00 | 26,890.00 | 26,430.00 | 26,835.00 | 26,814.58 | -0.13% | 625,412 |
| Apr 16, 2026 | 26,835.00 | 26,970.00 | 26,365.00 | 26,870.00 | 26,849.56 | 0.17% | 769,101 |
| Apr 15, 2026 | 27,130.00 | 27,140.00 | 26,500.00 | 26,825.00 | 26,804.59 | 1.21% | 976,430 |
| Apr 14, 2026 | 26,570.00 | 26,725.00 | 26,400.00 | 26,505.00 | 26,484.83 | 2.51% | 839,190 |
| Apr 13, 2026 | 25,575.00 | 26,210.00 | 25,455.00 | 25,855.00 | 25,835.33 | -1.54% | 761,540 |
| Apr 10, 2026 | 26,885.00 | 26,885.00 | 26,040.00 | 26,260.00 | 26,240.02 | - | 1,135,326 |
| Apr 9, 2026 | 25,790.00 | 26,530.00 | 25,550.00 | 26,260.00 | 26,240.02 | 0.54% | 1,035,474 |
| Apr 8, 2026 | 25,800.00 | 26,125.00 | 25,230.00 | 26,120.00 | 26,100.13 | 10.44% | 1,403,443 |
| Apr 7, 2026 | 24,150.00 | 24,150.00 | 23,280.00 | 23,650.00 | 23,632.01 | 0.45% | 774,353 |
| Apr 6, 2026 | 23,700.00 | 24,250.00 | 23,340.00 | 23,545.00 | 23,527.09 | -0.93% | 1,915,733 |
| Apr 3, 2026 | 23,730.00 | 23,950.00 | 23,090.00 | 23,765.00 | 23,746.92 | 3.33% | 1,050,180 |
| Apr 2, 2026 | 25,280.00 | 25,280.00 | 22,755.00 | 23,000.00 | 22,982.50 | -7.28% | 2,043,001 |
| Apr 1, 2026 | 24,100.00 | 24,985.00 | 23,925.00 | 24,805.00 | 24,786.13 | 10.20% | 1,448,182 |
| Mar 31, 2026 | 22,925.00 | 23,610.00 | 22,340.00 | 22,510.00 | 22,492.87 | -5.14% | 1,986,185 |
| Mar 30, 2026 | 23,725.00 | 24,080.00 | 23,350.00 | 23,730.00 | 23,711.95 | -5.50% | 1,430,054 |
| Mar 27, 2026 | 24,525.00 | 25,630.00 | 23,920.00 | 25,110.00 | 25,090.90 | -1.14% | 1,857,220 |
| Mar 26, 2026 | 26,300.00 | 26,610.00 | 25,325.00 | 25,400.00 | 25,380.68 | -5.05% | 1,950,250 |
| Mar 25, 2026 | 26,270.00 | 26,915.00 | 26,225.00 | 26,750.00 | 26,729.65 | 4.19% | 1,840,890 |
| Mar 24, 2026 | 26,455.00 | 26,585.00 | 25,100.00 | 25,675.00 | 25,655.47 | 1.66% | 1,620,217 |
| Mar 23, 2026 | 25,935.00 | 26,340.00 | 25,230.00 | 25,255.00 | 25,235.79 | -5.96% | 1,662,290 |
| Mar 20, 2026 | 26,905.00 | 27,120.00 | 26,500.00 | 26,855.00 | 26,834.57 | 0.77% | 1,737,067 |
| Mar 19, 2026 | 25,790.00 | 27,045.00 | 25,700.00 | 26,650.00 | 26,629.72 | 0.28% | 1,555,280 |
| Mar 18, 2026 | 25,595.00 | 26,575.00 | 25,595.00 | 26,575.00 | 26,554.78 | 6.47% | 1,557,257 |
| Mar 17, 2026 | 25,700.00 | 25,830.00 | 24,960.00 | 24,960.00 | 24,941.01 | 0.30% | 1,238,900 |
| Mar 16, 2026 | 24,570.00 | 24,895.00 | 24,025.00 | 24,885.00 | 24,866.07 | 1.28% | 1,107,269 |
| Mar 13, 2026 | 24,220.00 | 24,785.00 | 24,145.00 | 24,570.00 | 24,551.31 | -2.07% | 1,441,883 |
| Mar 12, 2026 | 24,420.00 | 25,090.00 | 24,340.00 | 25,090.00 | 25,070.91 | 1.13% | 1,313,535 |
| Mar 11, 2026 | 25,700.00 | 25,785.00 | 24,300.00 | 24,810.00 | 24,791.12 | -2.63% | 1,883,751 |
| Mar 10, 2026 | 26,220.00 | 26,225.00 | 24,660.00 | 25,480.00 | 25,460.61 | 5.14% | 1,926,903 |
| Mar 9, 2026 | 24,550.00 | 25,130.00 | 23,545.00 | 24,235.00 | 24,216.56 | -8.55% | 3,684,617 |
| Mar 6, 2026 | 25,590.00 | 26,500.00 | 24,540.00 | 26,500.00 | 26,479.84 | 3.72% | 4,700,302 |
| Mar 5, 2026 | 24,430.00 | 26,217.00 | 24,045.00 | 25,550.00 | 25,530.56 | 19.28% | 3,684,237 |
| Mar 4, 2026 | 23,255.00 | 24,755.00 | 21,100.00 | 21,420.00 | 21,403.70 | -11.12% | 5,160,812 |
| Mar 3, 2026 | 25,650.00 | 26,550.00 | 23,960.00 | 24,100.00 | 24,081.66 | -7.87% | 4,638,618 |