Samsung Kodex Investor's Choice Us Top 25 ETF (KRX:473460)
South Korea · Delayed Price · Currency is KRW 24,650
+445 (1.84%)
At close: Sep 23, 2026
KRX:473460 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24,580.00 | 24,685.00 | 24,160.00 | 24,205.00 | 24,205.00 | -0.14% | 65,239 |
| Sep 21, 2026 | 24,065.00 | 24,335.00 | 24,065.00 | 24,240.00 | 24,240.00 | 1.00% | 18,948 |
| Sep 18, 2026 | 23,820.00 | 24,000.00 | 23,655.00 | 24,000.00 | 24,000.00 | 3.09% | 49,301 |
| Sep 17, 2026 | 23,090.00 | 23,305.00 | 23,090.00 | 23,280.00 | 23,280.00 | 1.66% | 26,033 |
| Sep 16, 2026 | 22,810.00 | 22,900.00 | 22,725.00 | 22,900.00 | 22,900.00 | 0.39% | 29,455 |
| Sep 15, 2026 | 22,750.00 | 22,825.00 | 22,580.00 | 22,810.00 | 22,810.00 | 0.97% | 39,660 |
| Sep 14, 2026 | 22,630.00 | 22,630.00 | 22,410.00 | 22,590.00 | 22,590.00 | -0.92% | 12,709 |
| Sep 11, 2026 | 22,815.00 | 22,815.00 | 22,610.00 | 22,800.00 | 22,800.00 | -0.61% | 13,832 |
| Sep 10, 2026 | 23,120.00 | 23,120.00 | 22,830.00 | 22,940.00 | 22,940.00 | -0.84% | 8,057 |
| Sep 9, 2026 | 23,195.00 | 23,220.00 | 23,080.00 | 23,135.00 | 23,135.00 | 0.59% | 20,249 |
| Sep 8, 2026 | 23,180.00 | 23,255.00 | 23,000.00 | 23,000.00 | 23,000.00 | -0.56% | 13,733 |
| Sep 7, 2026 | 23,190.00 | 23,190.00 | 22,940.00 | 23,130.00 | 23,130.00 | -0.62% | 12,649 |
| Sep 4, 2026 | 23,420.00 | 23,430.00 | 23,275.00 | 23,275.00 | 23,275.00 | 2.11% | 25,891 |
| Sep 3, 2026 | 22,800.00 | 22,985.00 | 22,750.00 | 22,795.00 | 22,795.00 | 0.18% | 139,750 |
| Sep 2, 2026 | 23,000.00 | 23,000.00 | 22,740.00 | 22,755.00 | 22,755.00 | -2.44% | 13,653 |
| Sep 1, 2026 | 23,125.00 | 23,330.00 | 23,125.00 | 23,325.00 | 23,325.00 | 1.46% | 13,289 |
| Aug 31, 2026 | 23,105.00 | 23,105.00 | 22,855.00 | 22,990.00 | 22,990.00 | -0.97% | 33,892 |
| Aug 28, 2026 | 23,290.00 | 23,430.00 | 23,215.00 | 23,215.00 | 23,215.00 | 0.30% | 49,134 |
| Aug 27, 2026 | 23,185.00 | 23,325.00 | 23,030.00 | 23,145.00 | 23,145.00 | 0.50% | 50,391 |
| Aug 26, 2026 | 23,040.00 | 23,130.00 | 22,910.00 | 23,030.00 | 23,030.00 | -0.04% | 15,871 |
| Aug 25, 2026 | 22,860.00 | 23,040.00 | 22,630.00 | 23,040.00 | 23,040.00 | -0.50% | 20,868 |
| Aug 24, 2026 | 23,450.00 | 23,650.00 | 23,080.00 | 23,155.00 | 23,155.00 | -0.28% | 17,200 |
| Aug 21, 2026 | 23,225.00 | 23,225.00 | 23,080.00 | 23,220.00 | 23,220.00 | -1.46% | 31,694 |
| Aug 20, 2026 | 23,405.00 | 23,605.00 | 23,340.00 | 23,565.00 | 23,565.00 | 1.90% | 58,751 |
| Aug 19, 2026 | 23,610.00 | 23,610.00 | 23,060.00 | 23,125.00 | 23,125.00 | -2.90% | 24,526 |
| Aug 18, 2026 | 24,085.00 | 24,150.00 | 23,675.00 | 23,815.00 | 23,815.00 | -1.12% | 84,727 |
| Aug 14, 2026 | 24,005.00 | 24,180.00 | 23,980.00 | 24,085.00 | 24,085.00 | 1.65% | 85,577 |
| Aug 13, 2026 | 23,540.00 | 23,695.00 | 23,505.00 | 23,695.00 | 23,695.00 | 0.87% | 16,985 |
| Aug 12, 2026 | 23,450.00 | 23,525.00 | 23,235.00 | 23,490.00 | 23,490.00 | -0.02% | 15,225 |
| Aug 11, 2026 | 23,570.00 | 23,570.00 | 23,325.00 | 23,495.00 | 23,495.00 | -1.16% | 63,774 |
| Aug 10, 2026 | 23,340.00 | 24,150.00 | 23,340.00 | 23,770.00 | 23,770.00 | 2.37% | 33,705 |
| Aug 7, 2026 | 23,215.00 | 23,365.00 | 23,100.00 | 23,220.00 | 23,220.00 | 0.04% | 15,870 |
| Aug 6, 2026 | 23,140.00 | 23,400.00 | 22,980.00 | 23,210.00 | 23,210.00 | -2.19% | 192,615 |
| Aug 5, 2026 | 23,825.00 | 24,090.00 | 23,520.00 | 23,730.00 | 23,730.00 | 3.02% | 47,000 |
| Aug 4, 2026 | 23,000.00 | 23,035.00 | 22,510.00 | 23,035.00 | 23,035.00 | 3.60% | 63,194 |
| Aug 3, 2026 | 23,015.00 | 23,015.00 | 22,140.00 | 22,235.00 | 22,235.00 | 0.27% | 32,275 |
| Jul 31, 2026 | 21,975.00 | 22,365.00 | 21,735.00 | 22,175.00 | 22,175.00 | 6.61% | 171,858 |
| Jul 30, 2026 | 20,995.00 | 21,245.00 | 20,715.00 | 20,800.00 | 20,800.00 | -2.44% | 30,166 |
| Jul 29, 2026 | 21,940.00 | 21,970.00 | 21,035.00 | 21,335.00 | 21,320.00 | -2.29% | 97,449 |
| Jul 28, 2026 | 22,375.00 | 22,390.00 | 21,750.00 | 21,835.00 | 21,819.65 | -4.98% | 74,590 |
| Jul 27, 2026 | 23,000.00 | 23,040.00 | 22,610.00 | 22,980.00 | 22,963.84 | -0.26% | 30,077 |
| Jul 24, 2026 | 23,405.00 | 23,445.00 | 22,900.00 | 23,040.00 | 23,023.80 | -3.68% | 35,364 |
| Jul 23, 2026 | 24,170.00 | 24,245.00 | 23,820.00 | 23,920.00 | 23,903.18 | -1.12% | 17,817 |
| Jul 22, 2026 | 24,405.00 | 24,600.00 | 24,185.00 | 24,190.00 | 24,172.99 | 0.96% | 22,407 |
| Jul 21, 2026 | 23,695.00 | 23,980.00 | 23,575.00 | 23,960.00 | 23,943.15 | 1.12% | 31,491 |
| Jul 20, 2026 | 24,015.00 | 24,185.00 | 23,695.00 | 23,695.00 | 23,678.34 | -4.97% | 36,552 |
| Jul 16, 2026 | 25,125.00 | 25,125.00 | 24,890.00 | 24,935.00 | 24,917.47 | -1.87% | 38,760 |
| Jul 15, 2026 | 25,160.00 | 25,520.00 | 25,160.00 | 25,410.00 | 25,392.13 | 1.60% | 41,911 |
| Jul 14, 2026 | 24,910.00 | 25,060.00 | 24,485.00 | 25,010.00 | 24,992.42 | -1.34% | 36,271 |
| Jul 13, 2026 | 25,565.00 | 25,840.00 | 25,275.00 | 25,350.00 | 25,332.18 | -0.71% | 48,441 |