Samsung Asset Management Co.,Ltd. - Kodex Ai Semiconductor Core Equipment ETF (KRX:471990)
South Korea · Delayed Price · Currency is KRW 25,280
-1,155 (-4.37%)
At close: Sep 11, 2026
KRX:471990 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |