Samsung Kodex Us Ai Electric Power Core Infrastructure ETF (KRX:487230)
South Korea · Delayed Price · Currency is KRW 27,630
-170 (-0.61%)
At close: May 15, 2026
KRX:487230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 28,105.00 | 28,315.00 | 27,775.00 | 27,785.00 | - | -0.05% | 1,562,002 |
| May 14, 2026 | 27,830.00 | 27,850.00 | 27,575.00 | 27,800.00 | 27,800.00 | -0.11% | 1,795,715 |
| May 13, 2026 | 27,500.00 | 27,835.00 | 27,465.00 | 27,830.00 | 27,830.00 | 0.91% | 1,754,218 |
| May 12, 2026 | 27,710.00 | 27,845.00 | 27,350.00 | 27,580.00 | 27,580.00 | 4.79% | 3,197,680 |
| May 11, 2026 | 26,310.00 | 26,410.00 | 26,170.00 | 26,320.00 | 26,320.00 | -2.27% | 2,804,336 |
| May 8, 2026 | 26,430.00 | 26,930.00 | 26,185.00 | 26,930.00 | 26,930.00 | -3.30% | 3,541,200 |
| May 7, 2026 | 27,510.00 | 27,850.00 | 27,460.00 | 27,850.00 | 27,850.00 | 1.72% | 1,982,835 |
| May 6, 2026 | 27,230.00 | 27,410.00 | 27,185.00 | 27,380.00 | 27,380.00 | 5.00% | 2,751,757 |
| May 4, 2026 | 25,915.00 | 26,225.00 | 25,915.00 | 26,075.00 | 26,075.00 | 5.63% | 2,281,997 |
| Apr 30, 2026 | 24,950.00 | 25,190.00 | 24,565.00 | 24,685.00 | 24,685.00 | 0.35% | 1,901,871 |
| Apr 29, 2026 | 24,415.00 | 24,600.00 | 24,300.00 | 24,600.00 | 24,600.00 | -1.62% | 2,420,491 |
| Apr 28, 2026 | 24,945.00 | 25,100.00 | 24,935.00 | 25,005.00 | 24,985.00 | 0.40% | 2,138,593 |
| Apr 27, 2026 | 24,845.00 | 25,335.00 | 24,830.00 | 24,905.00 | 24,885.08 | -1.60% | 3,039,363 |
| Apr 24, 2026 | 25,120.00 | 25,310.00 | 25,120.00 | 25,310.00 | 25,289.76 | 4.20% | 1,802,315 |
| Apr 23, 2026 | 24,320.00 | 24,540.00 | 24,055.00 | 24,290.00 | 24,270.57 | 2.14% | 2,066,984 |
| Apr 22, 2026 | 23,610.00 | 23,825.00 | 23,497.00 | 23,780.00 | 23,760.98 | 0.72% | 1,103,348 |
| Apr 21, 2026 | 23,460.00 | 23,645.00 | 23,460.00 | 23,610.00 | 23,591.12 | 2.50% | 1,384,889 |
| Apr 20, 2026 | 23,075.00 | 23,110.00 | 22,900.00 | 23,035.00 | 23,016.58 | 0.83% | 1,127,546 |
| Apr 17, 2026 | 22,890.00 | 22,955.00 | 22,755.00 | 22,845.00 | 22,826.73 | -1.42% | 1,619,655 |
| Apr 16, 2026 | 23,040.00 | 23,180.00 | 22,980.00 | 23,175.00 | 23,156.46 | 0.65% | 1,205,526 |
| Apr 15, 2026 | 23,015.00 | 23,195.00 | 22,990.00 | 23,025.00 | 23,006.58 | 1.77% | 2,075,314 |
| Apr 14, 2026 | 22,065.00 | 22,695.00 | 22,005.00 | 22,625.00 | 22,606.90 | 4.84% | 5,729,671 |
| Apr 13, 2026 | 21,410.00 | 21,580.00 | 21,410.00 | 21,580.00 | 21,562.74 | 1.43% | 1,854,058 |
| Apr 10, 2026 | 21,145.00 | 21,340.00 | 21,105.00 | 21,275.00 | 21,257.98 | 2.26% | 3,217,431 |
| Apr 9, 2026 | 20,845.00 | 20,945.00 | 20,710.00 | 20,805.00 | 20,788.36 | -0.17% | 875,908 |
| Apr 8, 2026 | 20,630.00 | 20,845.00 | 20,555.00 | 20,840.00 | 20,823.33 | 3.37% | 1,354,181 |
| Apr 7, 2026 | 20,160.00 | 20,225.00 | 20,075.00 | 20,160.00 | 20,143.88 | -1.13% | 1,959,060 |
| Apr 6, 2026 | 20,310.00 | 20,500.00 | 20,305.00 | 20,390.00 | 20,373.69 | 0.42% | 653,251 |
| Apr 3, 2026 | 20,340.00 | 20,380.00 | 20,300.00 | 20,305.00 | 20,288.76 | 2.19% | 669,457 |
| Apr 2, 2026 | 20,355.00 | 20,380.00 | 19,810.00 | 19,870.00 | 19,854.11 | -1.39% | 1,612,291 |
| Apr 1, 2026 | 19,895.00 | 20,165.00 | 19,895.00 | 20,150.00 | 20,133.88 | 4.68% | 1,551,262 |
| Mar 31, 2026 | 18,810.00 | 19,395.00 | 18,790.00 | 19,250.00 | 19,234.60 | -3.58% | 1,307,410 |
| Mar 30, 2026 | 19,700.00 | 19,965.00 | 19,555.00 | 19,965.00 | 19,949.03 | -0.92% | 1,532,154 |
| Mar 27, 2026 | 19,965.00 | 20,150.00 | 19,850.00 | 20,150.00 | 20,133.88 | -3.29% | 1,330,232 |
| Mar 26, 2026 | 20,890.00 | 21,030.00 | 20,820.00 | 20,835.00 | 20,818.34 | -0.02% | 1,626,435 |
| Mar 25, 2026 | 20,745.00 | 20,900.00 | 20,730.00 | 20,840.00 | 20,823.33 | 4.46% | 1,429,400 |
| Mar 24, 2026 | 20,000.00 | 20,050.00 | 19,805.00 | 19,950.00 | 19,934.04 | 1.01% | 1,323,722 |
| Mar 23, 2026 | 19,770.00 | 19,810.00 | 19,650.00 | 19,750.00 | 19,734.20 | -5.62% | 2,062,099 |
| Mar 20, 2026 | 20,805.00 | 21,010.00 | 20,750.00 | 20,925.00 | 20,908.26 | 1.70% | 2,582,379 |
| Mar 19, 2026 | 20,640.00 | 20,680.00 | 20,525.00 | 20,575.00 | 20,558.54 | -0.36% | 1,352,794 |
| Mar 18, 2026 | 20,540.00 | 20,675.00 | 20,540.00 | 20,650.00 | 20,633.48 | 2.18% | 1,622,654 |
| Mar 17, 2026 | 20,255.00 | 20,340.00 | 20,175.00 | 20,210.00 | 20,193.84 | 0.45% | 1,053,705 |
| Mar 16, 2026 | 20,045.00 | 20,140.00 | 19,990.00 | 20,120.00 | 20,103.91 | -1.28% | 1,256,441 |
| Mar 13, 2026 | 20,315.00 | 20,470.00 | 20,235.00 | 20,380.00 | 20,363.70 | 1.19% | 1,393,268 |
| Mar 12, 2026 | 20,290.00 | 20,320.00 | 20,130.00 | 20,140.00 | 20,123.89 | -0.71% | 887,951 |
| Mar 11, 2026 | 20,400.00 | 20,550.00 | 20,280.00 | 20,285.00 | 20,268.78 | 1.32% | 1,841,691 |
| Mar 10, 2026 | 19,870.00 | 20,105.00 | 19,815.00 | 20,020.00 | 20,003.99 | 6.69% | 1,536,541 |
| Mar 9, 2026 | 19,185.00 | 19,185.00 | 18,435.00 | 18,765.00 | 18,749.99 | -6.36% | 1,489,544 |
| Mar 6, 2026 | 20,125.00 | 20,125.00 | 19,910.00 | 20,040.00 | 20,023.97 | -0.42% | 1,106,096 |
| Mar 5, 2026 | 20,190.00 | 20,300.00 | 20,055.00 | 20,125.00 | 20,108.90 | 3.95% | 2,500,278 |