Samsung Kodex Us Ai Tech Top10 ETF (KRX:485540)
South Korea · Delayed Price · Currency is KRW 17,220
+100 (0.58%)
Last updated: Jun 5, 2026, 2:32 PM KST
KRX:485540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 17,150.00 | 17,300.00 | 17,120.00 | 17,190.00 | 17,190.00 | 0.41% | 560,999 |
| Jun 4, 2026 | 17,060.00 | 17,140.00 | 16,970.00 | 17,120.00 | 17,120.00 | -1.95% | 552,307 |
| Jun 2, 2026 | 17,475.00 | 17,490.00 | 17,315.00 | 17,460.00 | 17,460.00 | 0.09% | 573,377 |
| Jun 1, 2026 | 17,395.00 | 17,615.00 | 17,360.00 | 17,445.00 | 17,445.00 | 0.84% | 1,511,290 |
| May 29, 2026 | 17,095.00 | 17,300.00 | 17,095.00 | 17,300.00 | 17,300.00 | 2.52% | 676,023 |
| May 28, 2026 | 16,915.00 | 17,050.00 | 16,805.00 | 16,875.00 | 16,875.00 | 0.03% | 396,883 |
| May 27, 2026 | 16,940.00 | 16,955.00 | 16,820.00 | 16,870.00 | 16,870.00 | -0.41% | 683,656 |
| May 26, 2026 | 17,080.00 | 17,100.00 | 16,930.00 | 16,940.00 | 16,940.00 | -0.82% | 460,543 |
| May 22, 2026 | 16,920.00 | 17,095.00 | 16,920.00 | 17,080.00 | 17,080.00 | 0.95% | 165,594 |
| May 21, 2026 | 16,755.00 | 16,955.00 | 16,735.00 | 16,920.00 | 16,920.00 | 1.08% | 176,966 |
| May 20, 2026 | 16,735.00 | 16,750.00 | 16,650.00 | 16,740.00 | 16,740.00 | -0.86% | 233,350 |
| May 19, 2026 | 16,800.00 | 16,915.00 | 16,775.00 | 16,885.00 | 16,885.00 | 0.51% | 625,884 |
| May 18, 2026 | 16,865.00 | 16,900.00 | 16,720.00 | 16,800.00 | 16,800.00 | -1.21% | 325,293 |
| May 15, 2026 | 17,225.00 | 17,350.00 | 16,980.00 | 17,005.00 | 17,005.00 | -0.23% | 1,757,937 |
| May 14, 2026 | 16,955.00 | 17,045.00 | 16,900.00 | 17,045.00 | 17,045.00 | 1.52% | 589,898 |
| May 13, 2026 | 16,615.00 | 16,830.00 | 16,615.00 | 16,790.00 | 16,790.00 | 0.96% | 240,155 |
| May 12, 2026 | 16,575.00 | 16,670.00 | 16,575.00 | 16,630.00 | 16,630.00 | 0.36% | 204,088 |
| May 11, 2026 | 16,510.00 | 16,610.00 | 16,500.00 | 16,570.00 | 16,570.00 | 0.55% | 562,564 |
| May 8, 2026 | 16,215.00 | 16,480.00 | 16,215.00 | 16,480.00 | 16,480.00 | 2.04% | 426,915 |
| May 7, 2026 | 16,040.00 | 16,150.00 | 16,030.00 | 16,150.00 | 16,150.00 | 2.09% | 412,978 |
| May 6, 2026 | 15,935.00 | 15,995.00 | 15,780.00 | 15,820.00 | 15,820.00 | -0.63% | 559,183 |
| May 4, 2026 | 15,920.00 | 16,040.00 | 15,920.00 | 15,920.00 | 15,920.00 | - | 518,913 |
| Apr 30, 2026 | 16,090.00 | 16,185.00 | 15,885.00 | 15,920.00 | 15,920.00 | -0.28% | 1,569,768 |
| Apr 29, 2026 | 15,875.00 | 15,980.00 | 15,845.00 | 15,965.00 | 15,965.00 | -0.24% | 431,638 |
| Apr 28, 2026 | 16,115.00 | 16,125.00 | 15,995.00 | 16,020.00 | 16,004.00 | 0.53% | 513,686 |
| Apr 27, 2026 | 15,890.00 | 16,075.00 | 15,890.00 | 15,935.00 | 15,919.08 | 1.72% | 642,360 |
| Apr 24, 2026 | 15,650.00 | 15,680.00 | 15,595.00 | 15,665.00 | 15,649.35 | -0.13% | 299,914 |
| Apr 23, 2026 | 15,725.00 | 15,740.00 | 15,565.00 | 15,685.00 | 15,669.33 | 1.03% | 168,433 |
| Apr 22, 2026 | 15,515.00 | 15,565.00 | 15,490.00 | 15,525.00 | 15,509.49 | 0.55% | 460,505 |
| Apr 21, 2026 | 15,420.00 | 15,460.00 | 15,400.00 | 15,440.00 | 15,424.58 | 0.13% | 439,361 |
| Apr 20, 2026 | 15,495.00 | 15,520.00 | 15,360.00 | 15,420.00 | 15,404.60 | 0.13% | 876,231 |
| Apr 17, 2026 | 15,400.00 | 15,435.00 | 15,360.00 | 15,400.00 | 15,384.62 | - | 589,413 |
| Apr 16, 2026 | 15,335.00 | 15,400.00 | 15,285.00 | 15,400.00 | 15,384.62 | 2.84% | 958,597 |
| Apr 15, 2026 | 14,975.00 | 15,025.00 | 14,940.00 | 14,975.00 | 14,960.04 | 2.57% | 792,839 |
| Apr 14, 2026 | 14,545.00 | 14,640.00 | 14,545.00 | 14,600.00 | 14,585.42 | 2.03% | 910,502 |
| Apr 13, 2026 | 14,245.00 | 14,320.00 | 14,245.00 | 14,310.00 | 14,295.71 | 0.49% | 523,211 |
| Apr 10, 2026 | 14,120.00 | 14,280.00 | 14,120.00 | 14,240.00 | 14,225.78 | 1.24% | 371,926 |
| Apr 9, 2026 | 14,095.00 | 14,100.00 | 14,000.00 | 14,065.00 | 14,050.95 | -0.78% | 455,968 |
| Apr 8, 2026 | 14,150.00 | 14,200.00 | 14,110.00 | 14,175.00 | 14,160.84 | 3.09% | 367,287 |
| Apr 7, 2026 | 13,800.00 | 13,835.00 | 13,730.00 | 13,750.00 | 13,736.27 | -0.36% | 236,348 |
| Apr 6, 2026 | 13,745.00 | 13,870.00 | 13,745.00 | 13,800.00 | 13,786.22 | 0.36% | 411,002 |
| Apr 3, 2026 | 13,840.00 | 13,855.00 | 13,740.00 | 13,750.00 | 13,736.27 | 1.14% | 106,547 |
| Apr 2, 2026 | 13,810.00 | 13,880.00 | 13,570.00 | 13,595.00 | 13,581.42 | -1.31% | 356,227 |
| Apr 1, 2026 | 13,720.00 | 13,785.00 | 13,655.00 | 13,775.00 | 13,761.24 | 3.88% | 528,500 |
| Mar 31, 2026 | 13,055.00 | 13,330.00 | 12,995.00 | 13,260.00 | 13,246.76 | 0.61% | 654,956 |
| Mar 30, 2026 | 13,025.00 | 13,180.00 | 12,945.00 | 13,180.00 | 13,166.84 | -2.84% | 613,251 |
| Mar 27, 2026 | 13,545.00 | 13,575.00 | 13,460.00 | 13,565.00 | 13,551.45 | -2.41% | 181,666 |
| Mar 26, 2026 | 13,870.00 | 13,960.00 | 13,865.00 | 13,900.00 | 13,886.12 | 0.22% | 568,939 |
| Mar 25, 2026 | 13,845.00 | 13,905.00 | 13,805.00 | 13,870.00 | 13,856.15 | -0.18% | 535,822 |
| Mar 24, 2026 | 13,890.00 | 13,950.00 | 13,835.00 | 13,895.00 | 13,881.12 | 1.24% | 485,962 |