Samsung Kodex Us Ai Tech Top10+15% Premium ETF Etf (KRX:483280)
South Korea · Delayed Price · Currency is KRW 12,000
-25 (-0.21%)
At close: Sep 23, 2026
KRX:483280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,200.00 | 12,215.00 | 11,985.00 | 12,025.00 | 12,025.00 | 0.04% | 225,607 |
| Sep 21, 2026 | 11,990.00 | 12,065.00 | 11,990.00 | 12,020.00 | 12,020.00 | 0.46% | 153,233 |
| Sep 18, 2026 | 11,840.00 | 11,970.00 | 11,835.00 | 11,965.00 | 11,965.00 | 2.18% | 360,692 |
| Sep 17, 2026 | 11,665.00 | 11,720.00 | 11,620.00 | 11,710.00 | 11,710.00 | 1.52% | 187,242 |
| Sep 16, 2026 | 11,460.00 | 11,540.00 | 11,460.00 | 11,535.00 | 11,535.00 | 0.52% | 123,026 |
| Sep 15, 2026 | 11,400.00 | 11,475.00 | 11,365.00 | 11,475.00 | 11,475.00 | 1.68% | 140,168 |
| Sep 14, 2026 | 11,300.00 | 11,340.00 | 11,240.00 | 11,285.00 | 11,285.00 | -0.53% | 180,695 |
| Sep 11, 2026 | 11,320.00 | 11,360.00 | 11,280.00 | 11,345.00 | 11,345.00 | -0.31% | 212,796 |
| Sep 10, 2026 | 11,395.00 | 11,430.00 | 11,340.00 | 11,380.00 | 11,380.00 | -0.22% | 200,514 |
| Sep 9, 2026 | 11,405.00 | 11,460.00 | 11,375.00 | 11,405.00 | 11,405.00 | -0.18% | 179,700 |
| Sep 8, 2026 | 11,440.00 | 11,475.00 | 11,380.00 | 11,425.00 | 11,425.00 | -0.22% | 161,346 |
| Sep 7, 2026 | 11,495.00 | 11,495.00 | 11,365.00 | 11,450.00 | 11,450.00 | -0.74% | 220,635 |
| Sep 4, 2026 | 11,510.00 | 11,595.00 | 11,510.00 | 11,535.00 | 11,535.00 | 1.05% | 245,981 |
| Sep 3, 2026 | 11,415.00 | 11,455.00 | 11,375.00 | 11,415.00 | 11,415.00 | 0.66% | 410,903 |
| Sep 2, 2026 | 11,440.00 | 11,440.00 | 11,330.00 | 11,340.00 | 11,340.00 | -1.52% | 190,221 |
| Sep 1, 2026 | 11,505.00 | 11,535.00 | 11,455.00 | 11,515.00 | 11,515.00 | 0.09% | 317,802 |
| Aug 31, 2026 | 11,535.00 | 11,555.00 | 11,480.00 | 11,505.00 | 11,505.00 | -0.26% | 136,515 |
| Aug 28, 2026 | 11,630.00 | 11,630.00 | 11,530.00 | 11,535.00 | 11,535.00 | 0.33% | 157,623 |
| Aug 27, 2026 | 11,755.00 | 11,755.00 | 11,600.00 | 11,640.00 | 11,497.00 | 0.34% | 191,140 |
| Aug 26, 2026 | 11,525.00 | 11,635.00 | 11,525.00 | 11,600.00 | 11,457.49 | 0.30% | 195,969 |
| Aug 25, 2026 | 11,480.00 | 11,565.00 | 11,420.00 | 11,565.00 | 11,422.92 | 0.61% | 205,456 |
| Aug 24, 2026 | 11,605.00 | 11,650.00 | 11,480.00 | 11,495.00 | 11,353.78 | -0.56% | 134,728 |
| Aug 21, 2026 | 11,590.00 | 11,600.00 | 11,515.00 | 11,560.00 | 11,417.98 | -1.37% | 155,737 |
| Aug 20, 2026 | 11,690.00 | 11,730.00 | 11,625.00 | 11,720.00 | 11,576.02 | 0.30% | 120,985 |
| Aug 19, 2026 | 11,845.00 | 11,850.00 | 11,645.00 | 11,685.00 | 11,541.45 | -2.30% | 188,631 |
| Aug 18, 2026 | 12,125.00 | 12,125.00 | 11,940.00 | 11,960.00 | 11,813.07 | -2.49% | 357,241 |
| Aug 14, 2026 | 12,265.00 | 12,320.00 | 12,225.00 | 12,265.00 | 12,114.32 | 0.62% | 122,105 |
| Aug 13, 2026 | 12,170.00 | 12,200.00 | 12,115.00 | 12,190.00 | 12,040.24 | 0.16% | 140,538 |
| Aug 12, 2026 | 12,165.00 | 12,200.00 | 12,130.00 | 12,170.00 | 12,020.49 | -0.94% | 135,197 |
| Aug 11, 2026 | 12,300.00 | 12,305.00 | 12,250.00 | 12,285.00 | 12,134.08 | -0.77% | 131,588 |
| Aug 10, 2026 | 12,315.00 | 12,400.00 | 12,275.00 | 12,380.00 | 12,227.91 | 0.53% | 144,671 |
| Aug 7, 2026 | 12,355.00 | 12,420.00 | 12,295.00 | 12,315.00 | 12,163.71 | -0.12% | 93,630 |
| Aug 6, 2026 | 12,290.00 | 12,370.00 | 12,230.00 | 12,330.00 | 12,178.52 | -0.52% | 150,542 |
| Aug 5, 2026 | 12,405.00 | 12,440.00 | 12,345.00 | 12,395.00 | 12,242.72 | 0.94% | 249,571 |
| Aug 4, 2026 | 12,235.00 | 12,290.00 | 12,100.00 | 12,280.00 | 12,129.14 | 2.93% | 222,885 |
| Aug 3, 2026 | 11,940.00 | 11,965.00 | 11,885.00 | 11,930.00 | 11,783.44 | 2.49% | 214,769 |
| Jul 31, 2026 | 11,415.00 | 11,735.00 | 11,415.00 | 11,640.00 | 11,497.00 | 5.29% | 253,211 |
| Jul 30, 2026 | 11,130.00 | 11,225.00 | 11,030.00 | 11,055.00 | 10,919.19 | -2.02% | 303,023 |
| Jul 29, 2026 | 11,560.00 | 11,635.00 | 11,290.00 | 11,400.00 | 11,144.39 | -0.91% | 274,408 |
| Jul 28, 2026 | 11,690.00 | 11,700.00 | 11,470.00 | 11,505.00 | 11,247.03 | -3.72% | 239,537 |
| Jul 27, 2026 | 11,880.00 | 11,950.00 | 11,820.00 | 11,950.00 | 11,682.05 | 0.84% | 170,780 |
| Jul 24, 2026 | 12,070.00 | 12,070.00 | 11,810.00 | 11,850.00 | 11,584.30 | -3.27% | 336,385 |
| Jul 23, 2026 | 12,330.00 | 12,365.00 | 12,185.00 | 12,250.00 | 11,975.33 | -1.17% | 416,137 |
| Jul 22, 2026 | 12,455.00 | 12,505.00 | 12,385.00 | 12,395.00 | 12,117.08 | -0.08% | 232,884 |
| Jul 21, 2026 | 12,275.00 | 12,420.00 | 12,275.00 | 12,405.00 | 12,126.85 | 1.27% | 117,057 |
| Jul 20, 2026 | 12,350.00 | 12,390.00 | 12,220.00 | 12,250.00 | 11,975.33 | -4.48% | 294,824 |
| Jul 16, 2026 | 12,825.00 | 12,885.00 | 12,805.00 | 12,825.00 | 12,537.43 | 0.27% | 163,907 |
| Jul 15, 2026 | 12,730.00 | 12,835.00 | 12,730.00 | 12,790.00 | 12,503.22 | 1.07% | 158,960 |
| Jul 14, 2026 | 12,645.00 | 12,675.00 | 12,500.00 | 12,655.00 | 12,371.25 | -0.82% | 242,358 |
| Jul 13, 2026 | 12,800.00 | 12,905.00 | 12,750.00 | 12,760.00 | 12,473.89 | 0.47% | 671,872 |