Samsung Kodex Ai Electric Power Core Facilities ETF (KRX:487240)
South Korea · Delayed Price · Currency is KRW 37,200
-220 (-0.59%)
At close: Sep 23, 2026
KRX:487240 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 37,875.00 | 38,820.00 | 37,345.00 | 37,420.00 | 37,420.00 | 0.88% | 3,489,332 |
| Sep 21, 2026 | 37,525.00 | 37,795.00 | 36,895.00 | 37,095.00 | 37,095.00 | -1.30% | 2,179,823 |
| Sep 18, 2026 | 36,570.00 | 37,880.00 | 36,180.00 | 37,585.00 | 37,585.00 | 5.28% | 3,763,833 |
| Sep 17, 2026 | 35,700.00 | 36,010.00 | 35,130.00 | 35,700.00 | 35,700.00 | 1.31% | 1,935,693 |
| Sep 16, 2026 | 35,190.00 | 35,565.00 | 34,785.00 | 35,240.00 | 35,240.00 | 1.94% | 2,215,856 |
| Sep 15, 2026 | 35,345.00 | 35,430.00 | 34,310.00 | 34,570.00 | 34,570.00 | -3.08% | 1,743,271 |
| Sep 14, 2026 | 35,440.00 | 36,255.00 | 34,910.00 | 35,670.00 | 35,670.00 | -2.29% | 1,890,604 |
| Sep 11, 2026 | 35,385.00 | 36,600.00 | 35,245.00 | 36,505.00 | 36,505.00 | -0.75% | 1,934,930 |
| Sep 10, 2026 | 36,535.00 | 36,975.00 | 35,600.00 | 36,780.00 | 36,780.00 | -1.92% | 3,040,331 |
| Sep 9, 2026 | 35,980.00 | 37,875.00 | 35,980.00 | 37,500.00 | 37,500.00 | 6.28% | 4,180,479 |
| Sep 8, 2026 | 36,700.00 | 37,060.00 | 35,285.00 | 35,285.00 | 35,285.00 | -3.37% | 3,079,331 |
| Sep 7, 2026 | 35,130.00 | 36,725.00 | 35,105.00 | 36,515.00 | 36,515.00 | 5.47% | 2,628,869 |
| Sep 4, 2026 | 34,510.00 | 35,190.00 | 34,145.00 | 34,620.00 | 34,620.00 | 1.90% | 2,121,383 |
| Sep 3, 2026 | 34,980.00 | 35,060.00 | 33,165.00 | 33,975.00 | 33,975.00 | -1.15% | 2,658,046 |
| Sep 2, 2026 | 34,900.00 | 35,675.00 | 34,370.00 | 34,370.00 | 34,370.00 | -5.33% | 2,280,927 |
| Sep 1, 2026 | 36,790.00 | 36,790.00 | 35,435.00 | 36,305.00 | 36,305.00 | -1.35% | 2,414,512 |
| Aug 31, 2026 | 36,660.00 | 37,015.00 | 35,710.00 | 36,800.00 | 36,800.00 | -2.67% | 3,150,958 |
| Aug 28, 2026 | 37,650.00 | 39,055.00 | 37,215.00 | 37,810.00 | 37,810.00 | -0.58% | 4,577,356 |
| Aug 27, 2026 | 36,515.00 | 38,095.00 | 36,035.00 | 38,030.00 | 38,030.00 | 9.34% | 5,455,004 |
| Aug 26, 2026 | 34,215.00 | 35,115.00 | 33,805.00 | 34,780.00 | 34,780.00 | 2.02% | 2,577,226 |
| Aug 25, 2026 | 32,960.00 | 34,090.00 | 31,635.00 | 34,090.00 | 34,090.00 | 1.46% | 2,434,462 |
| Aug 24, 2026 | 33,390.00 | 33,930.00 | 32,730.00 | 33,600.00 | 33,600.00 | 0.75% | 1,922,371 |
| Aug 21, 2026 | 34,575.00 | 34,905.00 | 33,170.00 | 33,350.00 | 33,350.00 | -5.71% | 2,613,430 |
| Aug 20, 2026 | 35,945.00 | 36,050.00 | 35,010.00 | 35,370.00 | 35,370.00 | -1.06% | 2,144,559 |
| Aug 19, 2026 | 34,960.00 | 36,780.00 | 34,085.00 | 35,750.00 | 35,750.00 | -2.87% | 3,651,834 |
| Aug 18, 2026 | 37,340.00 | 38,170.00 | 36,345.00 | 36,805.00 | 36,805.00 | 0.18% | 3,412,267 |
| Aug 14, 2026 | 37,205.00 | 37,440.00 | 35,485.00 | 36,740.00 | 36,740.00 | -0.28% | 3,272,300 |
| Aug 13, 2026 | 37,595.00 | 38,685.00 | 36,700.00 | 36,845.00 | 36,845.00 | 0.10% | 2,620,664 |
| Aug 12, 2026 | 36,490.00 | 37,000.00 | 36,030.00 | 36,810.00 | 36,810.00 | 3.70% | 2,688,715 |
| Aug 11, 2026 | 35,570.00 | 35,775.00 | 34,780.00 | 35,495.00 | 35,495.00 | -2.10% | 1,940,152 |
| Aug 10, 2026 | 35,870.00 | 36,415.00 | 35,550.00 | 36,255.00 | 36,255.00 | 4.08% | 2,495,360 |
| Aug 7, 2026 | 35,795.00 | 35,795.00 | 33,500.00 | 34,835.00 | 34,835.00 | 0.30% | 3,462,582 |
| Aug 6, 2026 | 35,690.00 | 36,940.00 | 34,450.00 | 34,730.00 | 34,730.00 | -4.68% | 4,112,582 |
| Aug 5, 2026 | 34,980.00 | 36,435.00 | 34,560.00 | 36,435.00 | 36,435.00 | 10.04% | 4,395,994 |
| Aug 4, 2026 | 32,330.00 | 33,120.00 | 31,375.00 | 33,110.00 | 33,110.00 | 6.55% | 3,260,144 |
| Aug 3, 2026 | 30,050.00 | 32,005.00 | 29,855.00 | 31,075.00 | 31,075.00 | 1.16% | 2,731,596 |
| Jul 31, 2026 | 28,725.00 | 30,800.00 | 27,505.00 | 30,720.00 | 30,720.00 | 20.71% | 4,837,560 |
| Jul 30, 2026 | 26,525.00 | 28,000.00 | 25,050.00 | 25,450.00 | 25,450.00 | -5.37% | 4,597,662 |
| Jul 29, 2026 | 31,070.00 | 31,265.00 | 25,040.00 | 26,900.00 | 26,895.00 | -12.36% | 5,247,018 |
| Jul 28, 2026 | 32,880.00 | 33,050.00 | 30,295.00 | 30,695.00 | 30,689.29 | -12.12% | 2,773,588 |
| Jul 27, 2026 | 36,000.00 | 36,000.00 | 33,840.00 | 34,930.00 | 34,923.51 | -0.81% | 2,386,826 |
| Jul 24, 2026 | 37,330.00 | 37,725.00 | 34,750.00 | 35,215.00 | 35,208.45 | -7.33% | 3,300,949 |
| Jul 23, 2026 | 34,905.00 | 38,000.00 | 34,645.00 | 38,000.00 | 37,992.94 | 11.37% | 3,925,203 |
| Jul 22, 2026 | 34,480.00 | 35,765.00 | 33,920.00 | 34,120.00 | 34,113.66 | 3.08% | 2,606,987 |
| Jul 21, 2026 | 32,025.00 | 33,490.00 | 31,100.00 | 33,100.00 | 33,093.85 | 3.75% | 2,088,929 |
| Jul 20, 2026 | 32,770.00 | 33,650.00 | 31,730.00 | 31,905.00 | 31,899.07 | -6.70% | 2,797,055 |
| Jul 16, 2026 | 34,950.00 | 35,755.00 | 33,400.00 | 34,195.00 | 34,188.64 | -5.38% | 2,966,323 |
| Jul 15, 2026 | 35,800.00 | 36,250.00 | 34,750.00 | 36,140.00 | 36,133.28 | 5.01% | 3,088,996 |
| Jul 14, 2026 | 34,075.00 | 34,660.00 | 32,285.00 | 34,415.00 | 34,408.60 | 0.70% | 4,054,992 |
| Jul 13, 2026 | 37,905.00 | 37,905.00 | 33,700.00 | 34,175.00 | 34,168.65 | -8.38% | 4,090,202 |