Samsung Kodex Ai Electric Power Core Facilities ETF (KRX:487240)
South Korea · Delayed Price · Currency is KRW 58,985
-1,125 (-1.87%)
Last updated: May 13, 2026, 1:55 PM KST
KRX:487240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 62,360.00 | 62,900.00 | 50,400.00 | 60,110.00 | 60,110.00 | -4.44% | 17,425,670 |
| May 11, 2026 | 64,010.00 | 64,075.00 | 61,755.00 | 62,900.00 | 62,900.00 | -1.23% | 9,784,975 |
| May 8, 2026 | 60,450.00 | 63,895.00 | 59,915.00 | 63,685.00 | 63,685.00 | 2.25% | 10,728,720 |
| May 7, 2026 | 64,400.00 | 64,630.00 | 58,650.00 | 62,285.00 | 62,285.00 | -0.10% | 10,897,460 |
| May 6, 2026 | 59,880.00 | 62,795.00 | 59,525.00 | 62,350.00 | 62,350.00 | 6.85% | 16,983,040 |
| May 4, 2026 | 54,950.00 | 58,355.00 | 54,465.00 | 58,355.00 | 58,355.00 | 10.48% | 14,554,500 |
| Apr 30, 2026 | 51,300.00 | 53,215.00 | 50,850.00 | 52,820.00 | 52,820.00 | 3.62% | 12,194,220 |
| Apr 29, 2026 | 49,155.00 | 51,265.00 | 48,950.00 | 50,975.00 | 50,975.00 | 4.32% | 9,075,302 |
| Apr 28, 2026 | 51,830.00 | 51,835.00 | 47,990.00 | 48,865.00 | 48,826.00 | -1.00% | 13,001,030 |
| Apr 27, 2026 | 48,005.00 | 49,550.00 | 47,305.00 | 49,360.00 | 49,320.60 | 8.87% | 11,048,710 |
| Apr 24, 2026 | 42,885.00 | 45,552.00 | 42,750.00 | 45,340.00 | 45,303.81 | 6.54% | 10,852,520 |
| Apr 23, 2026 | 42,190.00 | 44,000.00 | 40,810.00 | 42,555.00 | 42,521.04 | 6.39% | 11,776,860 |
| Apr 22, 2026 | 38,650.00 | 40,000.00 | 38,550.00 | 40,000.00 | 39,968.08 | 3.51% | 4,673,916 |
| Apr 21, 2026 | 38,935.00 | 39,290.00 | 38,350.00 | 38,645.00 | 38,614.16 | 0.17% | 3,719,988 |
| Apr 20, 2026 | 38,310.00 | 39,190.00 | 38,310.00 | 38,580.00 | 38,549.21 | 0.68% | 3,141,384 |
| Apr 17, 2026 | 38,600.00 | 38,795.00 | 37,920.00 | 38,320.00 | 38,289.42 | -0.73% | 3,214,597 |
| Apr 16, 2026 | 38,640.00 | 38,690.00 | 38,140.00 | 38,600.00 | 38,569.19 | 0.82% | 3,275,120 |
| Apr 15, 2026 | 37,200.00 | 38,600.00 | 37,000.00 | 38,285.00 | 38,254.44 | 5.19% | 5,838,114 |
| Apr 14, 2026 | 37,325.00 | 37,355.00 | 35,500.00 | 36,395.00 | 36,365.95 | 3.00% | 6,863,546 |
| Apr 13, 2026 | 33,830.00 | 35,540.00 | 33,790.00 | 35,335.00 | 35,306.80 | 4.11% | 6,381,801 |
| Apr 10, 2026 | 33,805.00 | 34,085.00 | 33,550.00 | 33,940.00 | 33,912.91 | 2.37% | 2,382,179 |
| Apr 9, 2026 | 33,365.00 | 33,565.00 | 32,990.00 | 33,155.00 | 33,128.54 | -1.25% | 1,367,740 |
| Apr 8, 2026 | 32,970.00 | 33,680.00 | 32,615.00 | 33,575.00 | 33,548.20 | 7.96% | 3,750,432 |
| Apr 7, 2026 | 32,340.00 | 32,350.00 | 30,700.00 | 31,100.00 | 31,075.18 | -1.22% | 2,933,716 |
| Apr 6, 2026 | 31,440.00 | 32,530.00 | 31,340.00 | 31,485.00 | 31,459.87 | 1.56% | 2,605,429 |
| Apr 3, 2026 | 31,580.00 | 31,650.00 | 30,625.00 | 31,000.00 | 30,975.26 | 1.32% | 2,928,537 |
| Apr 2, 2026 | 32,820.00 | 32,950.00 | 30,240.00 | 30,595.00 | 30,570.58 | -4.30% | 3,870,178 |
| Apr 1, 2026 | 31,375.00 | 32,450.00 | 31,005.00 | 31,970.00 | 31,944.48 | 8.74% | 2,641,898 |
| Mar 31, 2026 | 30,065.00 | 30,790.00 | 29,355.00 | 29,400.00 | 29,376.54 | -3.97% | 3,608,726 |
| Mar 30, 2026 | 30,280.00 | 31,105.00 | 29,855.00 | 30,615.00 | 30,590.57 | -4.18% | 3,105,177 |
| Mar 27, 2026 | 32,190.00 | 32,350.00 | 30,895.00 | 31,950.00 | 31,924.50 | -4.38% | 5,457,682 |
| Mar 26, 2026 | 34,325.00 | 34,885.00 | 33,305.00 | 33,415.00 | 33,388.33 | -2.52% | 3,562,293 |
| Mar 25, 2026 | 33,690.00 | 34,450.00 | 33,690.00 | 34,280.00 | 34,252.64 | 5.43% | 4,402,895 |
| Mar 24, 2026 | 33,495.00 | 33,750.00 | 31,595.00 | 32,515.00 | 32,489.05 | 1.34% | 3,721,163 |
| Mar 23, 2026 | 33,300.00 | 33,300.00 | 31,900.00 | 32,085.00 | 32,059.39 | -6.91% | 5,196,031 |
| Mar 20, 2026 | 34,555.00 | 34,630.00 | 33,980.00 | 34,465.00 | 34,437.49 | 2.01% | 2,878,777 |
| Mar 19, 2026 | 32,745.00 | 34,495.00 | 32,585.00 | 33,785.00 | 33,758.04 | 0.76% | 4,770,792 |
| Mar 18, 2026 | 32,000.00 | 33,545.00 | 32,000.00 | 33,530.00 | 33,503.24 | 6.83% | 3,922,485 |
| Mar 17, 2026 | 31,600.00 | 31,850.00 | 31,310.00 | 31,385.00 | 31,359.95 | 1.52% | 2,743,558 |
| Mar 16, 2026 | 31,340.00 | 31,550.00 | 30,325.00 | 30,915.00 | 30,890.33 | -1.32% | 3,113,524 |
| Mar 13, 2026 | 30,350.00 | 31,645.00 | 30,150.00 | 31,330.00 | 31,304.99 | -0.05% | 3,183,451 |
| Mar 12, 2026 | 30,740.00 | 31,860.00 | 30,610.00 | 31,345.00 | 31,319.98 | 1.69% | 3,220,797 |
| Mar 11, 2026 | 31,620.00 | 32,000.00 | 30,415.00 | 30,825.00 | 30,800.40 | 0.29% | 3,528,741 |
| Mar 10, 2026 | 30,905.00 | 31,365.00 | 30,100.00 | 30,735.00 | 30,710.47 | 4.75% | 3,326,527 |
| Mar 9, 2026 | 28,885.00 | 29,415.00 | 27,920.00 | 29,340.00 | 29,316.58 | -4.86% | 4,722,062 |
| Mar 6, 2026 | 30,075.00 | 31,595.00 | 29,500.00 | 30,840.00 | 30,815.39 | 0.39% | 5,101,222 |
| Mar 5, 2026 | 31,205.00 | 31,695.00 | 30,165.00 | 30,720.00 | 30,695.48 | 11.67% | 8,801,593 |
| Mar 4, 2026 | 30,565.00 | 31,115.00 | 26,800.00 | 27,510.00 | 27,488.04 | -13.95% | 10,387,360 |
| Mar 3, 2026 | 34,110.00 | 34,380.00 | 31,955.00 | 31,970.00 | 31,944.48 | -8.18% | 8,480,179 |
| Feb 27, 2026 | 35,100.00 | 35,875.00 | 34,545.00 | 34,820.00 | 34,792.21 | -1.98% | 8,416,875 |