Samsung Kodex Global Obesity Treatment Top2 Plus ETF (KRX:476070)
South Korea · Delayed Price · Currency is KRW 10,655
+195 (1.86%)
At close: Sep 23, 2026
KRX:476070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,600.00 | 10,880.00 | 10,280.00 | 10,460.00 | 10,460.00 | -1.97% | 12,956 |
| Sep 21, 2026 | 10,805.00 | 10,930.00 | 10,630.00 | 10,670.00 | 10,670.00 | -0.33% | 35,459 |
| Sep 18, 2026 | 10,650.00 | 10,750.00 | 10,645.00 | 10,705.00 | 10,705.00 | 1.81% | 7,733 |
| Sep 17, 2026 | 10,435.00 | 10,545.00 | 10,435.00 | 10,515.00 | 10,515.00 | 0.81% | 3,909 |
| Sep 16, 2026 | 10,525.00 | 10,525.00 | 10,405.00 | 10,430.00 | 10,430.00 | -1.28% | 18,709 |
| Sep 15, 2026 | 10,365.00 | 10,565.00 | 10,365.00 | 10,565.00 | 10,565.00 | 2.03% | 5,500 |
| Sep 14, 2026 | 10,420.00 | 10,420.00 | 10,250.00 | 10,355.00 | 10,355.00 | -0.62% | 5,778 |
| Sep 11, 2026 | 10,675.00 | 10,680.00 | 10,410.00 | 10,420.00 | 10,420.00 | -0.53% | 3,370 |
| Sep 10, 2026 | 10,545.00 | 10,545.00 | 10,435.00 | 10,475.00 | 10,475.00 | -0.29% | 5,867 |
| Sep 9, 2026 | 10,675.00 | 10,675.00 | 10,505.00 | 10,505.00 | 10,505.00 | -2.87% | 15,613 |
| Sep 8, 2026 | 10,730.00 | 10,910.00 | 10,730.00 | 10,815.00 | 10,815.00 | -0.83% | 5,660 |
| Sep 7, 2026 | 11,110.00 | 11,110.00 | 10,840.00 | 10,905.00 | 10,905.00 | -1.85% | 8,079 |
| Sep 4, 2026 | 11,250.00 | 11,250.00 | 11,040.00 | 11,110.00 | 11,110.00 | 0.63% | 9,791 |
| Sep 3, 2026 | 11,120.00 | 11,145.00 | 11,040.00 | 11,040.00 | 11,040.00 | 0.23% | 15,229 |
| Sep 2, 2026 | 11,050.00 | 11,115.00 | 10,980.00 | 11,015.00 | 11,015.00 | 0.50% | 5,852 |
| Sep 1, 2026 | 10,965.00 | 11,010.00 | 10,935.00 | 10,960.00 | 10,960.00 | -0.18% | 7,462 |
| Aug 31, 2026 | 11,380.00 | 11,380.00 | 10,980.00 | 10,980.00 | 10,980.00 | -2.10% | 6,120 |
| Aug 28, 2026 | 11,550.00 | 11,550.00 | 11,215.00 | 11,215.00 | 11,215.00 | -1.32% | 7,841 |
| Aug 27, 2026 | 11,545.00 | 11,560.00 | 11,350.00 | 11,365.00 | 11,365.00 | -2.78% | 21,187 |
| Aug 26, 2026 | 11,750.00 | 11,800.00 | 11,655.00 | 11,690.00 | 11,690.00 | 0.99% | 47,381 |
| Aug 25, 2026 | 11,600.00 | 11,600.00 | 11,465.00 | 11,575.00 | 11,575.00 | -0.22% | 5,444 |
| Aug 24, 2026 | 11,480.00 | 11,660.00 | 11,480.00 | 11,600.00 | 11,600.00 | 1.13% | 3,966 |
| Aug 21, 2026 | 11,585.00 | 11,585.00 | 11,440.00 | 11,470.00 | 11,470.00 | -2.88% | 7,978 |
| Aug 20, 2026 | 11,735.00 | 11,830.00 | 11,710.00 | 11,810.00 | 11,810.00 | 3.42% | 6,660 |
| Aug 19, 2026 | 11,555.00 | 11,595.00 | 11,405.00 | 11,420.00 | 11,420.00 | 0.40% | 11,061 |
| Aug 18, 2026 | 11,550.00 | 11,550.00 | 11,325.00 | 11,375.00 | 11,375.00 | -1.81% | 11,152 |
| Aug 14, 2026 | 11,610.00 | 11,640.00 | 11,550.00 | 11,585.00 | 11,585.00 | -0.22% | 6,026 |
| Aug 13, 2026 | 11,575.00 | 11,625.00 | 11,550.00 | 11,610.00 | 11,610.00 | 0.22% | 8,882 |
| Aug 12, 2026 | 11,695.00 | 11,695.00 | 11,570.00 | 11,585.00 | 11,585.00 | -1.70% | 5,507 |
| Aug 11, 2026 | 11,600.00 | 11,865.00 | 11,600.00 | 11,785.00 | 11,785.00 | 1.64% | 18,375 |
| Aug 10, 2026 | 11,500.00 | 11,610.00 | 11,500.00 | 11,595.00 | 11,595.00 | 1.71% | 9,402 |
| Aug 7, 2026 | 11,535.00 | 11,545.00 | 11,395.00 | 11,400.00 | 11,400.00 | 0.66% | 37,118 |
| Aug 6, 2026 | 11,340.00 | 11,430.00 | 11,260.00 | 11,325.00 | 11,325.00 | 1.89% | 23,882 |
| Aug 5, 2026 | 11,235.00 | 11,235.00 | 11,045.00 | 11,115.00 | 11,115.00 | -1.07% | 49,778 |
| Aug 4, 2026 | 11,350.00 | 11,350.00 | 11,115.00 | 11,235.00 | 11,235.00 | -1.01% | 17,668 |
| Aug 3, 2026 | 11,675.00 | 11,675.00 | 11,235.00 | 11,350.00 | 11,350.00 | -2.78% | 12,934 |
| Jul 31, 2026 | 12,140.00 | 12,140.00 | 11,605.00 | 11,675.00 | 11,675.00 | -1.14% | 12,700 |
| Jul 30, 2026 | 12,135.00 | 12,135.00 | 11,750.00 | 11,810.00 | 11,810.00 | -0.51% | 30,155 |
| Jul 29, 2026 | 11,705.00 | 12,060.00 | 11,705.00 | 11,885.00 | 11,870.00 | 1.41% | 19,655 |
| Jul 28, 2026 | 11,800.00 | 11,930.00 | 11,720.00 | 11,720.00 | 11,705.21 | -0.55% | 32,699 |
| Jul 27, 2026 | 11,530.00 | 11,785.00 | 11,530.00 | 11,785.00 | 11,770.13 | 1.59% | 8,342 |
| Jul 24, 2026 | 11,790.00 | 11,790.00 | 11,575.00 | 11,600.00 | 11,585.36 | 0.61% | 10,726 |
| Jul 23, 2026 | 11,700.00 | 11,835.00 | 11,530.00 | 11,530.00 | 11,515.45 | -2.66% | 8,603 |
| Jul 22, 2026 | 11,815.00 | 11,935.00 | 11,815.00 | 11,845.00 | 11,830.05 | 0.89% | 8,182 |
| Jul 21, 2026 | 11,715.00 | 11,790.00 | 11,645.00 | 11,740.00 | 11,725.18 | -1.59% | 15,590 |
| Jul 20, 2026 | 11,700.00 | 11,995.00 | 11,700.00 | 11,930.00 | 11,914.94 | 0.21% | 12,394 |
| Jul 16, 2026 | 11,835.00 | 12,020.00 | 11,835.00 | 11,905.00 | 11,889.97 | 0.76% | 7,394 |
| Jul 15, 2026 | 11,755.00 | 11,830.00 | 11,720.00 | 11,815.00 | 11,800.09 | -0.71% | 16,337 |
| Jul 14, 2026 | 12,050.00 | 12,050.00 | 11,790.00 | 11,900.00 | 11,884.98 | -1.24% | 23,192 |
| Jul 13, 2026 | 12,295.00 | 12,295.00 | 12,005.00 | 12,050.00 | 12,034.79 | -1.99% | 32,294 |