Samsung Kodex Us Ai Tech Top10 ETF (KRX:485540)
South Korea · Delayed Price · Currency is KRW 15,705
+45 (0.29%)
At close: Sep 23, 2026
KRX:485540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,620.00 | 15,675.00 | 15,570.00 | 15,655.00 | - | -0.03% | 347,060 |
| Sep 22, 2026 | 15,865.00 | 15,910.00 | 15,615.00 | 15,660.00 | 15,660.00 | 0.68% | 275,047 |
| Sep 21, 2026 | 15,530.00 | 15,610.00 | 15,520.00 | 15,555.00 | 15,555.00 | 0.45% | 74,011 |
| Sep 18, 2026 | 15,285.00 | 15,485.00 | 15,285.00 | 15,485.00 | 15,485.00 | 2.48% | 170,194 |
| Sep 17, 2026 | 15,070.00 | 15,120.00 | 15,000.00 | 15,110.00 | 15,110.00 | 1.34% | 258,678 |
| Sep 16, 2026 | 14,830.00 | 14,915.00 | 14,810.00 | 14,910.00 | 14,910.00 | 0.54% | 354,865 |
| Sep 15, 2026 | 14,715.00 | 14,835.00 | 14,705.00 | 14,830.00 | 14,830.00 | 1.54% | 185,505 |
| Sep 14, 2026 | 14,620.00 | 14,680.00 | 14,555.00 | 14,605.00 | 14,605.00 | -0.65% | 126,451 |
| Sep 11, 2026 | 14,690.00 | 14,725.00 | 14,625.00 | 14,700.00 | 14,700.00 | -0.44% | 426,306 |
| Sep 10, 2026 | 14,805.00 | 14,835.00 | 14,710.00 | 14,765.00 | 14,765.00 | -0.27% | 231,359 |
| Sep 9, 2026 | 14,785.00 | 14,870.00 | 14,765.00 | 14,805.00 | 14,805.00 | -0.30% | 154,567 |
| Sep 8, 2026 | 14,860.00 | 14,920.00 | 14,765.00 | 14,850.00 | 14,850.00 | -0.07% | 184,909 |
| Sep 7, 2026 | 14,880.00 | 14,910.00 | 14,740.00 | 14,860.00 | 14,860.00 | -0.77% | 179,084 |
| Sep 4, 2026 | 14,995.00 | 15,045.00 | 14,955.00 | 14,975.00 | 14,975.00 | 1.25% | 265,380 |
| Sep 3, 2026 | 14,805.00 | 14,850.00 | 14,745.00 | 14,790.00 | 14,790.00 | 0.54% | 411,248 |
| Sep 2, 2026 | 14,825.00 | 14,825.00 | 14,695.00 | 14,710.00 | 14,710.00 | -1.61% | 86,503 |
| Sep 1, 2026 | 14,940.00 | 14,980.00 | 14,875.00 | 14,950.00 | 14,950.00 | - | 382,528 |
| Aug 31, 2026 | 14,965.00 | 15,005.00 | 14,905.00 | 14,950.00 | 14,950.00 | -0.30% | 86,637 |
| Aug 28, 2026 | 15,075.00 | 15,095.00 | 14,975.00 | 14,995.00 | 14,995.00 | 0.47% | 221,520 |
| Aug 27, 2026 | 15,020.00 | 15,050.00 | 14,875.00 | 14,925.00 | 14,925.00 | 0.34% | 524,382 |
| Aug 26, 2026 | 14,825.00 | 14,920.00 | 14,785.00 | 14,875.00 | 14,875.00 | 0.44% | 247,269 |
| Aug 25, 2026 | 14,700.00 | 14,810.00 | 14,625.00 | 14,810.00 | 14,810.00 | 0.27% | 248,215 |
| Aug 24, 2026 | 14,905.00 | 14,950.00 | 14,730.00 | 14,770.00 | 14,770.00 | -0.57% | 81,080 |
| Aug 21, 2026 | 14,820.00 | 14,880.00 | 14,785.00 | 14,855.00 | 14,855.00 | -1.20% | 97,191 |
| Aug 20, 2026 | 14,940.00 | 15,060.00 | 14,920.00 | 15,035.00 | 15,035.00 | 0.43% | 321,479 |
| Aug 19, 2026 | 15,115.00 | 15,170.00 | 14,925.00 | 14,970.00 | 14,970.00 | -2.38% | 179,801 |
| Aug 18, 2026 | 15,540.00 | 15,540.00 | 15,305.00 | 15,335.00 | 15,335.00 | -2.57% | 221,928 |
| Aug 14, 2026 | 15,765.00 | 15,800.00 | 15,680.00 | 15,740.00 | 15,740.00 | 0.77% | 226,418 |
| Aug 13, 2026 | 15,560.00 | 15,630.00 | 15,515.00 | 15,620.00 | 15,620.00 | 0.10% | 154,912 |
| Aug 12, 2026 | 15,560.00 | 15,625.00 | 15,540.00 | 15,605.00 | 15,605.00 | -0.79% | 64,337 |
| Aug 11, 2026 | 15,695.00 | 15,770.00 | 15,695.00 | 15,730.00 | 15,730.00 | -0.69% | 57,193 |
| Aug 10, 2026 | 15,685.00 | 15,850.00 | 15,685.00 | 15,840.00 | 15,840.00 | 0.99% | 101,684 |
| Aug 7, 2026 | 15,750.00 | 15,805.00 | 15,665.00 | 15,685.00 | 15,685.00 | -0.03% | 147,694 |
| Aug 6, 2026 | 15,690.00 | 15,740.00 | 15,555.00 | 15,690.00 | 15,690.00 | -1.35% | 259,983 |
| Aug 5, 2026 | 15,855.00 | 15,930.00 | 15,815.00 | 15,905.00 | 15,905.00 | 1.53% | 387,599 |
| Aug 4, 2026 | 15,655.00 | 15,680.00 | 15,410.00 | 15,665.00 | 15,665.00 | 3.16% | 380,500 |
| Aug 3, 2026 | 15,180.00 | 15,250.00 | 15,155.00 | 15,185.00 | 15,185.00 | 2.26% | 149,983 |
| Jul 31, 2026 | 14,720.00 | 14,975.00 | 14,640.00 | 14,850.00 | 14,850.00 | 5.43% | 76,314 |
| Jul 30, 2026 | 14,115.00 | 14,320.00 | 14,030.00 | 14,085.00 | 14,085.00 | -1.85% | 701,223 |
| Jul 29, 2026 | 14,585.00 | 14,680.00 | 14,220.00 | 14,370.00 | 14,351.00 | -0.76% | 240,062 |
| Jul 28, 2026 | 14,720.00 | 14,725.00 | 14,450.00 | 14,480.00 | 14,460.85 | -4.01% | 76,624 |
| Jul 27, 2026 | 15,005.00 | 15,090.00 | 14,910.00 | 15,085.00 | 15,065.05 | 0.70% | 164,060 |
| Jul 24, 2026 | 15,210.00 | 15,210.00 | 14,910.00 | 14,980.00 | 14,960.19 | -3.10% | 137,504 |
| Jul 23, 2026 | 15,600.00 | 15,630.00 | 15,425.00 | 15,460.00 | 15,439.56 | -1.47% | 374,655 |
| Jul 22, 2026 | 15,810.00 | 15,820.00 | 15,685.00 | 15,690.00 | 15,669.25 | 0.16% | 135,502 |
| Jul 21, 2026 | 15,555.00 | 15,680.00 | 15,510.00 | 15,665.00 | 15,644.29 | 1.56% | 92,262 |
| Jul 20, 2026 | 15,520.00 | 15,655.00 | 15,425.00 | 15,425.00 | 15,404.61 | -4.81% | 158,658 |
| Jul 16, 2026 | 16,270.00 | 16,280.00 | 16,200.00 | 16,205.00 | 16,183.57 | 0.19% | 87,550 |
| Jul 15, 2026 | 16,105.00 | 16,245.00 | 16,100.00 | 16,175.00 | 16,153.61 | 1.16% | 540,951 |
| Jul 14, 2026 | 15,950.00 | 16,020.00 | 15,780.00 | 15,990.00 | 15,968.86 | -0.87% | 280,637 |