Samsung Kodex Us Ai Tech Top10+15% Premium ETF Etf (KRX:483280)
South Korea · Delayed Price · Currency is KRW 12,700
-215 (-1.66%)
Last updated: Jun 11, 2026, 2:18 PM KST
KRX:483280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 12,495.00 | 12,745.00 | 12,495.00 | 12,745.00 | 12,745.00 | -1.32% | 374,427 |
| Jun 10, 2026 | 13,000.00 | 13,000.00 | 12,835.00 | 12,915.00 | 12,915.00 | -1.34% | 415,119 |
| Jun 9, 2026 | 13,115.00 | 13,150.00 | 13,030.00 | 13,090.00 | 13,090.00 | -0.19% | 266,684 |
| Jun 8, 2026 | 13,230.00 | 13,410.00 | 13,085.00 | 13,115.00 | 13,115.00 | -4.13% | 588,121 |
| Jun 5, 2026 | 13,600.00 | 13,750.00 | 13,590.00 | 13,680.00 | 13,680.00 | 0.81% | 693,741 |
| Jun 4, 2026 | 13,590.00 | 13,600.00 | 13,455.00 | 13,570.00 | 13,570.00 | -1.77% | 564,303 |
| Jun 2, 2026 | 13,780.00 | 13,840.00 | 13,715.00 | 13,815.00 | 13,815.00 | 0.25% | 416,983 |
| Jun 1, 2026 | 13,725.00 | 13,905.00 | 13,720.00 | 13,780.00 | 13,780.00 | 0.66% | 770,007 |
| May 29, 2026 | 13,535.00 | 13,690.00 | 13,535.00 | 13,690.00 | 13,690.00 | 2.09% | 715,111 |
| May 28, 2026 | 13,490.00 | 13,535.00 | 13,390.00 | 13,410.00 | 13,410.00 | 0.14% | 396,293 |
| May 27, 2026 | 13,635.00 | 13,640.00 | 13,520.00 | 13,560.00 | 13,391.00 | -0.77% | 470,360 |
| May 26, 2026 | 13,750.00 | 13,785.00 | 13,655.00 | 13,665.00 | 13,494.69 | -0.62% | 517,545 |
| May 22, 2026 | 13,610.00 | 13,760.00 | 13,610.00 | 13,750.00 | 13,578.63 | 1.03% | 284,812 |
| May 21, 2026 | 13,505.00 | 13,635.00 | 13,490.00 | 13,610.00 | 13,440.38 | 1.04% | 543,426 |
| May 20, 2026 | 13,485.00 | 13,505.00 | 13,405.00 | 13,470.00 | 13,302.12 | -0.81% | 332,772 |
| May 19, 2026 | 13,550.00 | 13,615.00 | 13,495.00 | 13,580.00 | 13,410.75 | 0.18% | 453,900 |
| May 18, 2026 | 13,650.00 | 13,650.00 | 13,305.00 | 13,555.00 | 13,386.06 | -0.80% | 512,259 |
| May 15, 2026 | 13,790.00 | 13,880.00 | 13,650.00 | 13,665.00 | 13,494.69 | 0.48% | 677,145 |
| May 14, 2026 | 13,555.00 | 13,620.00 | 13,540.00 | 13,600.00 | 13,430.50 | 1.04% | 371,548 |
| May 13, 2026 | 13,340.00 | 13,510.00 | 13,340.00 | 13,460.00 | 13,292.25 | 0.82% | 658,754 |
| May 12, 2026 | 13,285.00 | 13,370.00 | 13,285.00 | 13,350.00 | 13,183.62 | 0.56% | 745,954 |
| May 11, 2026 | 13,265.00 | 13,320.00 | 13,225.00 | 13,275.00 | 13,109.55 | 0.08% | 827,343 |
| May 8, 2026 | 13,075.00 | 13,265.00 | 13,070.00 | 13,265.00 | 13,099.68 | 2.20% | 857,499 |
| May 7, 2026 | 12,875.00 | 12,990.00 | 12,875.00 | 12,980.00 | 12,818.23 | 1.64% | 786,220 |
| May 6, 2026 | 12,880.00 | 12,900.00 | 12,740.00 | 12,770.00 | 12,610.85 | -0.78% | 841,729 |
| May 4, 2026 | 12,925.00 | 12,960.00 | 12,870.00 | 12,870.00 | 12,709.60 | -0.43% | 690,794 |
| Apr 30, 2026 | 13,050.00 | 13,120.00 | 12,905.00 | 12,925.00 | 12,763.91 | -0.39% | 547,843 |
| Apr 29, 2026 | 12,900.00 | 12,975.00 | 12,875.00 | 12,975.00 | 12,813.29 | -0.19% | 392,507 |
| Apr 28, 2026 | 13,195.00 | 13,235.00 | 13,140.00 | 13,160.00 | 12,837.98 | 0.46% | 680,496 |
| Apr 27, 2026 | 13,050.00 | 13,175.00 | 13,050.00 | 13,100.00 | 12,779.45 | 1.20% | 582,981 |
| Apr 24, 2026 | 12,915.00 | 12,965.00 | 12,905.00 | 12,945.00 | 12,628.24 | 0.23% | 380,969 |
| Apr 23, 2026 | 12,940.00 | 12,945.00 | 12,845.00 | 12,915.00 | 12,598.97 | 0.94% | 539,438 |
| Apr 22, 2026 | 12,745.00 | 12,825.00 | 12,745.00 | 12,795.00 | 12,481.91 | 0.51% | 679,589 |
| Apr 21, 2026 | 12,775.00 | 12,775.00 | 12,715.00 | 12,730.00 | 12,418.50 | -0.62% | 701,906 |
| Apr 20, 2026 | 12,855.00 | 12,860.00 | 12,760.00 | 12,810.00 | 12,496.54 | 0.16% | 970,443 |
| Apr 17, 2026 | 12,785.00 | 12,840.00 | 12,765.00 | 12,790.00 | 12,477.03 | 0.43% | 491,225 |
| Apr 16, 2026 | 12,665.00 | 12,740.00 | 12,655.00 | 12,735.00 | 12,423.38 | 2.41% | 717,571 |
| Apr 15, 2026 | 12,445.00 | 12,485.00 | 12,410.00 | 12,435.00 | 12,130.72 | 2.05% | 1,018,660 |
| Apr 14, 2026 | 12,125.00 | 12,205.00 | 12,125.00 | 12,185.00 | 11,886.84 | 1.50% | 671,966 |
| Apr 13, 2026 | 11,965.00 | 12,010.00 | 11,947.00 | 12,005.00 | 11,711.24 | 0.59% | 605,475 |
| Apr 10, 2026 | 11,840.00 | 11,970.00 | 11,840.00 | 11,935.00 | 11,642.95 | 1.44% | 392,195 |
| Apr 9, 2026 | 11,785.00 | 11,790.00 | 11,710.00 | 11,765.00 | 11,477.11 | -0.68% | 352,184 |
| Apr 8, 2026 | 11,840.00 | 11,860.00 | 11,785.00 | 11,845.00 | 11,555.16 | 2.60% | 496,349 |
| Apr 7, 2026 | 11,575.00 | 11,610.00 | 11,540.00 | 11,545.00 | 11,262.50 | -0.39% | 212,985 |
| Apr 6, 2026 | 11,540.00 | 11,625.00 | 11,540.00 | 11,590.00 | 11,306.40 | 0.13% | 427,673 |
| Apr 3, 2026 | 11,640.00 | 11,640.00 | 11,560.00 | 11,575.00 | 11,291.76 | 1.00% | 233,758 |
| Apr 2, 2026 | 11,615.00 | 11,660.00 | 11,455.00 | 11,460.00 | 11,179.58 | -0.78% | 600,216 |
| Apr 1, 2026 | 11,545.00 | 11,575.00 | 11,480.00 | 11,550.00 | 11,267.38 | 3.31% | 522,502 |
| Mar 31, 2026 | 10,985.00 | 11,225.00 | 10,955.00 | 11,180.00 | 10,906.43 | 0.72% | 702,806 |
| Mar 30, 2026 | 10,965.00 | 11,100.00 | 10,905.00 | 11,100.00 | 10,828.39 | -2.95% | 716,282 |