Samsung Kodex Us Ai Electric Power Core Infrastructure ETF (KRX:487230)
South Korea · Delayed Price · Currency is KRW 19,755
+245 (1.26%)
At close: Sep 23, 2026
KRX:487230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19,685.00 | 19,730.00 | 19,605.00 | 19,710.00 | - | 1.03% | 339,841 |
| Sep 22, 2026 | 19,950.00 | 20,055.00 | 19,470.00 | 19,510.00 | 19,510.00 | -2.69% | 766,098 |
| Sep 21, 2026 | 19,930.00 | 20,095.00 | 19,905.00 | 20,050.00 | 20,050.00 | 0.96% | 959,752 |
| Sep 18, 2026 | 19,565.00 | 19,865.00 | 19,560.00 | 19,860.00 | 19,860.00 | 1.17% | 560,899 |
| Sep 17, 2026 | 19,530.00 | 19,710.00 | 19,415.00 | 19,630.00 | 19,630.00 | 4.78% | 648,600 |
| Sep 16, 2026 | 18,560.00 | 18,755.00 | 18,510.00 | 18,735.00 | 18,735.00 | 1.24% | 508,770 |
| Sep 15, 2026 | 18,450.00 | 18,570.00 | 18,285.00 | 18,505.00 | 18,505.00 | -2.50% | 626,527 |
| Sep 14, 2026 | 19,270.00 | 19,270.00 | 18,960.00 | 18,980.00 | 18,980.00 | 0.37% | 521,932 |
| Sep 11, 2026 | 18,785.00 | 18,925.00 | 18,650.00 | 18,910.00 | 18,910.00 | -1.66% | 491,771 |
| Sep 10, 2026 | 19,390.00 | 19,505.00 | 19,090.00 | 19,230.00 | 19,230.00 | -3.99% | 818,652 |
| Sep 9, 2026 | 19,975.00 | 20,070.00 | 19,920.00 | 20,030.00 | 20,030.00 | 2.72% | 710,742 |
| Sep 8, 2026 | 19,380.00 | 19,680.00 | 19,365.00 | 19,500.00 | 19,500.00 | 0.52% | 1,402,337 |
| Sep 7, 2026 | 19,355.00 | 19,460.00 | 19,205.00 | 19,400.00 | 19,400.00 | 2.46% | 908,303 |
| Sep 4, 2026 | 18,845.00 | 19,000.00 | 18,835.00 | 18,935.00 | 18,935.00 | 3.33% | 1,897,352 |
| Sep 3, 2026 | 18,315.00 | 18,410.00 | 18,220.00 | 18,325.00 | 18,325.00 | 1.30% | 696,437 |
| Sep 2, 2026 | 18,340.00 | 18,375.00 | 18,065.00 | 18,090.00 | 18,090.00 | -2.00% | 819,246 |
| Sep 1, 2026 | 18,395.00 | 18,485.00 | 18,310.00 | 18,460.00 | 18,460.00 | -0.40% | 666,827 |
| Aug 31, 2026 | 18,495.00 | 18,595.00 | 18,365.00 | 18,535.00 | 18,535.00 | -4.36% | 629,514 |
| Aug 28, 2026 | 19,540.00 | 19,570.00 | 19,290.00 | 19,380.00 | 19,380.00 | -2.54% | 521,244 |
| Aug 27, 2026 | 19,840.00 | 19,900.00 | 19,570.00 | 19,885.00 | 19,885.00 | 3.87% | 882,952 |
| Aug 26, 2026 | 18,980.00 | 19,165.00 | 18,930.00 | 19,145.00 | 19,145.00 | -1.37% | 719,508 |
| Aug 25, 2026 | 18,960.00 | 19,410.00 | 18,850.00 | 19,410.00 | 19,410.00 | 2.02% | 480,689 |
| Aug 24, 2026 | 19,445.00 | 19,500.00 | 19,000.00 | 19,025.00 | 19,025.00 | -2.76% | 781,154 |
| Aug 21, 2026 | 19,620.00 | 19,630.00 | 19,435.00 | 19,565.00 | 19,565.00 | -2.95% | 912,519 |
| Aug 20, 2026 | 20,085.00 | 20,180.00 | 19,895.00 | 20,160.00 | 20,160.00 | -0.52% | 919,596 |
| Aug 19, 2026 | 20,665.00 | 20,665.00 | 20,200.00 | 20,265.00 | 20,265.00 | -7.34% | 928,100 |
| Aug 18, 2026 | 22,255.00 | 22,275.00 | 21,775.00 | 21,870.00 | 21,870.00 | 1.77% | 1,084,627 |
| Aug 14, 2026 | 21,555.00 | 21,570.00 | 21,360.00 | 21,490.00 | 21,490.00 | -0.94% | 531,762 |
| Aug 13, 2026 | 21,495.00 | 21,695.00 | 21,425.00 | 21,695.00 | 21,695.00 | 3.31% | 482,356 |
| Aug 12, 2026 | 20,770.00 | 21,020.00 | 20,770.00 | 21,000.00 | 21,000.00 | 2.09% | 283,835 |
| Aug 11, 2026 | 20,630.00 | 20,645.00 | 20,390.00 | 20,570.00 | 20,570.00 | -1.77% | 279,837 |
| Aug 10, 2026 | 20,720.00 | 20,955.00 | 20,685.00 | 20,940.00 | 20,940.00 | 0.14% | 515,992 |
| Aug 7, 2026 | 20,935.00 | 21,040.00 | 20,800.00 | 20,910.00 | 20,910.00 | -0.62% | 601,697 |
| Aug 6, 2026 | 21,140.00 | 21,170.00 | 20,855.00 | 21,040.00 | 21,040.00 | -1.93% | 532,783 |
| Aug 5, 2026 | 21,285.00 | 21,475.00 | 21,170.00 | 21,455.00 | 21,455.00 | 1.35% | 774,122 |
| Aug 4, 2026 | 21,065.00 | 21,170.00 | 20,755.00 | 21,170.00 | 21,170.00 | 2.62% | 610,502 |
| Aug 3, 2026 | 21,250.00 | 21,250.00 | 20,500.00 | 20,630.00 | 20,630.00 | -0.17% | 237,589 |
| Jul 31, 2026 | 20,340.00 | 20,850.00 | 20,315.00 | 20,665.00 | 20,665.00 | 12.77% | 1,007,988 |
| Jul 30, 2026 | 18,430.00 | 18,720.00 | 18,265.00 | 18,325.00 | 18,325.00 | -7.36% | 1,127,756 |
| Jul 29, 2026 | 20,165.00 | 20,335.00 | 19,435.00 | 19,795.00 | 19,780.00 | -5.81% | 1,489,792 |
| Jul 28, 2026 | 21,650.00 | 21,655.00 | 20,975.00 | 21,015.00 | 20,999.08 | -5.87% | 519,621 |
| Jul 27, 2026 | 22,125.00 | 22,325.00 | 21,985.00 | 22,325.00 | 22,308.08 | -1.61% | 427,761 |
| Jul 24, 2026 | 23,110.00 | 23,180.00 | 22,620.00 | 22,690.00 | 22,672.81 | -0.22% | 524,839 |
| Jul 23, 2026 | 22,750.00 | 23,180.00 | 22,720.00 | 22,740.00 | 22,722.77 | -1.69% | 559,307 |
| Jul 22, 2026 | 23,265.00 | 23,480.00 | 23,010.00 | 23,130.00 | 23,112.47 | 2.62% | 728,889 |
| Jul 21, 2026 | 22,195.00 | 22,590.00 | 22,125.00 | 22,540.00 | 22,522.92 | 1.55% | 561,962 |
| Jul 20, 2026 | 22,470.00 | 22,540.00 | 22,190.00 | 22,195.00 | 22,178.18 | -4.33% | 717,655 |
| Jul 16, 2026 | 23,390.00 | 23,390.00 | 23,160.00 | 23,200.00 | 23,182.42 | -2.79% | 614,931 |
| Jul 15, 2026 | 23,660.00 | 23,900.00 | 23,655.00 | 23,865.00 | 23,846.92 | 1.75% | 736,571 |
| Jul 14, 2026 | 23,275.00 | 23,465.00 | 22,925.00 | 23,455.00 | 23,437.23 | -0.99% | 879,653 |