Samsung Kodex Korea Reits Infra ETF (KRX:476800)
South Korea · Delayed Price · Currency is KRW 4,215.00
+5.00 (0.12%)
At close: Sep 23, 2026
KRX:476800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,210.00 | 4,225.00 | 4,200.00 | 4,215.00 | - | 0.12% | 316,951 |
| Sep 22, 2026 | 4,190.00 | 4,215.00 | 4,190.00 | 4,210.00 | 4,210.00 | 0.24% | 390,126 |
| Sep 21, 2026 | 4,195.00 | 4,210.00 | 4,190.00 | 4,200.00 | 4,200.00 | 0.12% | 435,734 |
| Sep 18, 2026 | 4,180.00 | 4,205.00 | 4,180.00 | 4,195.00 | 4,195.00 | 0.24% | 468,257 |
| Sep 17, 2026 | 4,180.00 | 4,190.00 | 4,167.00 | 4,185.00 | 4,185.00 | 0.12% | 463,202 |
| Sep 16, 2026 | 4,200.00 | 4,200.00 | 4,175.00 | 4,180.00 | 4,180.00 | -0.24% | 296,088 |
| Sep 15, 2026 | 4,200.00 | 4,210.00 | 4,190.00 | 4,190.00 | 4,190.00 | -0.24% | 446,651 |
| Sep 14, 2026 | 4,220.00 | 4,225.00 | 4,175.00 | 4,200.00 | 4,200.00 | 0.24% | 998,766 |
| Sep 11, 2026 | 4,230.00 | 4,255.00 | 4,220.00 | 4,250.00 | 4,190.00 | 0.35% | 861,357 |
| Sep 10, 2026 | 4,230.00 | 4,235.00 | 4,220.00 | 4,235.00 | 4,175.21 | 0.12% | 354,853 |
| Sep 9, 2026 | 4,225.00 | 4,230.00 | 4,220.00 | 4,230.00 | 4,170.28 | 0.12% | 212,210 |
| Sep 8, 2026 | 4,210.00 | 4,232.00 | 4,210.00 | 4,225.00 | 4,165.35 | 0.36% | 305,451 |
| Sep 7, 2026 | 4,225.00 | 4,240.00 | 4,205.00 | 4,210.00 | 4,150.56 | -0.36% | 560,071 |
| Sep 4, 2026 | 4,235.00 | 4,250.00 | 4,220.00 | 4,225.00 | 4,165.35 | -0.24% | 537,918 |
| Sep 3, 2026 | 4,250.00 | 4,300.00 | 4,235.00 | 4,235.00 | 4,175.21 | -0.24% | 1,325,909 |
| Sep 2, 2026 | 4,250.00 | 4,295.00 | 4,225.00 | 4,245.00 | 4,185.07 | -0.12% | 1,305,820 |
| Sep 1, 2026 | 4,270.00 | 4,270.00 | 4,220.00 | 4,250.00 | 4,190.00 | -0.47% | 299,496 |
| Aug 31, 2026 | 4,245.00 | 4,270.00 | 4,200.00 | 4,270.00 | 4,209.72 | 0.59% | 439,757 |
| Aug 28, 2026 | 4,225.00 | 4,250.00 | 4,215.00 | 4,245.00 | 4,185.07 | 0.59% | 952,009 |
| Aug 27, 2026 | 4,260.00 | 4,260.00 | 4,200.00 | 4,220.00 | 4,160.42 | -0.94% | 521,577 |
| Aug 26, 2026 | 4,245.00 | 4,260.00 | 4,220.00 | 4,260.00 | 4,199.86 | 0.35% | 442,556 |
| Aug 25, 2026 | 4,225.00 | 4,245.00 | 4,210.00 | 4,245.00 | 4,185.07 | 0.47% | 376,077 |
| Aug 24, 2026 | 4,215.00 | 4,225.00 | 4,195.00 | 4,225.00 | 4,165.35 | 0.24% | 367,049 |
| Aug 21, 2026 | 4,225.00 | 4,225.00 | 4,190.00 | 4,215.00 | 4,155.49 | -0.12% | 364,722 |
| Aug 20, 2026 | 4,220.00 | 4,240.00 | 4,215.00 | 4,220.00 | 4,160.42 | 0.24% | 234,088 |
| Aug 19, 2026 | 4,230.00 | 4,240.00 | 4,190.00 | 4,210.00 | 4,150.56 | -0.47% | 645,937 |
| Aug 18, 2026 | 4,285.00 | 4,320.00 | 4,230.00 | 4,230.00 | 4,170.28 | -1.40% | 686,743 |
| Aug 14, 2026 | 4,245.00 | 4,290.00 | 4,245.00 | 4,290.00 | 4,229.44 | 1.06% | 382,805 |
| Aug 13, 2026 | 4,315.00 | 4,345.00 | 4,222.00 | 4,245.00 | 4,185.07 | -0.96% | 829,418 |
| Aug 12, 2026 | 4,340.00 | 4,370.00 | 4,310.00 | 4,315.00 | 4,225.49 | -0.58% | 460,314 |
| Aug 11, 2026 | 4,295.00 | 4,340.00 | 4,290.00 | 4,340.00 | 4,249.97 | 1.05% | 367,891 |
| Aug 10, 2026 | 4,260.00 | 4,300.00 | 4,250.00 | 4,295.00 | 4,205.91 | 0.94% | 448,768 |
| Aug 7, 2026 | 4,250.00 | 4,255.00 | 4,235.00 | 4,255.00 | 4,166.74 | 0.47% | 261,258 |
| Aug 6, 2026 | 4,245.00 | 4,245.00 | 4,215.00 | 4,235.00 | 4,147.15 | 0.12% | 262,881 |
| Aug 5, 2026 | 4,210.00 | 4,235.00 | 4,210.00 | 4,230.00 | 4,142.25 | 0.48% | 448,272 |
| Aug 4, 2026 | 4,210.00 | 4,225.00 | 4,200.00 | 4,210.00 | 4,122.67 | - | 368,899 |
| Aug 3, 2026 | 4,215.00 | 4,225.00 | 4,195.00 | 4,210.00 | 4,122.67 | - | 362,282 |
| Jul 31, 2026 | 4,190.00 | 4,220.00 | 4,185.00 | 4,210.00 | 4,122.67 | 0.48% | 439,010 |
| Jul 30, 2026 | 4,170.00 | 4,215.00 | 4,150.00 | 4,190.00 | 4,103.08 | 0.36% | 492,050 |
| Jul 29, 2026 | 4,230.00 | 4,265.00 | 4,125.00 | 4,175.00 | 4,088.40 | -1.18% | 921,639 |
| Jul 28, 2026 | 4,250.00 | 4,290.00 | 4,215.00 | 4,225.00 | 4,137.36 | -1.05% | 950,807 |
| Jul 27, 2026 | 4,210.00 | 4,285.00 | 4,190.00 | 4,270.00 | 4,181.43 | 1.43% | 531,313 |
| Jul 24, 2026 | 4,215.00 | 4,250.00 | 4,205.00 | 4,210.00 | 4,122.67 | -0.12% | 490,972 |
| Jul 23, 2026 | 4,200.00 | 4,220.00 | 4,200.00 | 4,215.00 | 4,127.57 | 0.36% | 314,883 |
| Jul 22, 2026 | 4,210.00 | 4,225.00 | 4,200.00 | 4,200.00 | 4,112.88 | -0.12% | 392,914 |
| Jul 21, 2026 | 4,205.00 | 4,215.00 | 4,195.00 | 4,205.00 | 4,117.77 | - | 345,474 |
| Jul 20, 2026 | 4,220.00 | 4,230.00 | 4,190.00 | 4,205.00 | 4,117.77 | -0.36% | 530,950 |
| Jul 16, 2026 | 4,190.00 | 4,240.00 | 4,175.00 | 4,220.00 | 4,132.46 | 0.84% | 2,059,794 |
| Jul 15, 2026 | 4,195.00 | 4,225.00 | 4,180.00 | 4,185.00 | 4,098.19 | -0.24% | 367,970 |
| Jul 14, 2026 | 4,235.00 | 4,235.00 | 4,050.00 | 4,195.00 | 4,107.98 | -0.85% | 488,797 |