Samsung Kodex Taiwan Technology High Dividend Dow Jones ETF (KRX:487950)
South Korea · Delayed Price · Currency is KRW 12,955
+10 (0.08%)
At close: Sep 4, 2026
KRX:487950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12,940.00 | 12,965.00 | 12,880.00 | 12,950.00 | - | 0.04% | 1,227 |
| Sep 3, 2026 | 13,140.00 | 13,250.00 | 12,810.00 | 12,945.00 | 12,945.00 | -1.86% | 20,504 |
| Sep 2, 2026 | 13,285.00 | 13,375.00 | 13,100.00 | 13,190.00 | 13,190.00 | -0.49% | 10,561 |
| Sep 1, 2026 | 13,220.00 | 13,300.00 | 13,160.00 | 13,255.00 | 13,255.00 | 0.23% | 16,336 |
| Aug 31, 2026 | 13,290.00 | 13,315.00 | 13,100.00 | 13,225.00 | 13,225.00 | -0.49% | 6,774 |
| Aug 28, 2026 | 13,380.00 | 13,380.00 | 13,200.00 | 13,290.00 | 13,290.00 | -0.26% | 2,450 |
| Aug 27, 2026 | 13,555.00 | 13,570.00 | 13,365.00 | 13,400.00 | 13,325.00 | 0.34% | 22,528 |
| Aug 26, 2026 | 13,070.00 | 13,365.00 | 13,070.00 | 13,355.00 | 13,280.25 | 2.30% | 4,205 |
| Aug 25, 2026 | 13,040.00 | 13,080.00 | 12,825.00 | 13,055.00 | 12,981.93 | 0.12% | 4,554 |
| Aug 24, 2026 | 13,100.00 | 13,140.00 | 13,000.00 | 13,040.00 | 12,967.01 | -0.72% | 12,487 |
| Aug 21, 2026 | 13,055.00 | 13,140.00 | 13,040.00 | 13,135.00 | 13,061.48 | -0.30% | 9,182 |
| Aug 20, 2026 | 13,255.00 | 13,455.00 | 13,100.00 | 13,175.00 | 13,101.26 | -0.34% | 17,202 |
| Aug 19, 2026 | 13,155.00 | 13,220.00 | 13,065.00 | 13,220.00 | 13,146.01 | 0.08% | 6,334 |
| Aug 18, 2026 | 13,575.00 | 13,575.00 | 13,110.00 | 13,210.00 | 13,136.06 | -2.80% | 18,493 |
| Aug 14, 2026 | 13,480.00 | 13,640.00 | 13,480.00 | 13,590.00 | 13,513.94 | 1.27% | 22,743 |
| Aug 13, 2026 | 13,260.00 | 13,640.00 | 13,215.00 | 13,420.00 | 13,344.89 | 1.94% | 74,057 |
| Aug 12, 2026 | 13,095.00 | 13,180.00 | 13,070.00 | 13,165.00 | 13,091.32 | 1.15% | 4,732 |
| Aug 11, 2026 | 13,050.00 | 13,125.00 | 12,935.00 | 13,015.00 | 12,942.15 | -0.31% | 5,125 |
| Aug 10, 2026 | 12,850.00 | 13,055.00 | 12,725.00 | 13,055.00 | 12,981.93 | 2.67% | 11,096 |
| Aug 7, 2026 | 12,890.00 | 12,930.00 | 12,710.00 | 12,715.00 | 12,643.83 | -1.36% | 6,987 |
| Aug 6, 2026 | 12,925.00 | 13,000.00 | 12,675.00 | 12,890.00 | 12,817.85 | -0.58% | 16,443 |
| Aug 5, 2026 | 12,795.00 | 13,095.00 | 12,795.00 | 12,965.00 | 12,892.43 | 1.93% | 50,828 |
| Aug 4, 2026 | 12,570.00 | 12,730.00 | 12,460.00 | 12,720.00 | 12,648.81 | 1.15% | 12,451 |
| Aug 3, 2026 | 12,085.00 | 13,165.00 | 12,085.00 | 12,575.00 | 12,504.62 | 1.41% | 40,156 |
| Jul 31, 2026 | 12,050.00 | 12,470.00 | 11,910.00 | 12,400.00 | 12,330.60 | 4.91% | 151,808 |
| Jul 30, 2026 | 12,195.00 | 12,265.00 | 11,700.00 | 11,820.00 | 11,753.84 | -2.46% | 14,279 |
| Jul 29, 2026 | 12,460.00 | 12,715.00 | 11,935.00 | 12,195.00 | 12,050.18 | -2.87% | 41,068 |
| Jul 28, 2026 | 13,080.00 | 13,180.00 | 12,485.00 | 12,555.00 | 12,405.90 | -4.71% | 34,897 |
| Jul 27, 2026 | 13,320.00 | 13,330.00 | 13,040.00 | 13,175.00 | 13,018.54 | -0.11% | 3,847 |
| Jul 24, 2026 | 13,430.00 | 13,430.00 | 13,080.00 | 13,190.00 | 13,033.36 | -0.15% | 11,032 |
| Jul 23, 2026 | 13,135.00 | 13,275.00 | 13,135.00 | 13,210.00 | 13,053.12 | -0.45% | 19,238 |
| Jul 22, 2026 | 12,940.00 | 13,415.00 | 12,940.00 | 13,270.00 | 13,112.41 | 2.35% | 31,275 |
| Jul 21, 2026 | 12,440.00 | 13,005.00 | 12,440.00 | 12,965.00 | 12,811.03 | 4.22% | 39,787 |
| Jul 20, 2026 | 12,700.00 | 12,845.00 | 12,230.00 | 12,440.00 | 12,292.27 | -6.47% | 29,789 |
| Jul 16, 2026 | 13,635.00 | 13,635.00 | 13,270.00 | 13,300.00 | 13,142.05 | -1.95% | 10,739 |
| Jul 15, 2026 | 13,375.00 | 13,625.00 | 13,375.00 | 13,565.00 | 13,403.91 | 1.42% | 8,505 |
| Jul 14, 2026 | 13,640.00 | 13,705.00 | 13,020.00 | 13,375.00 | 13,216.16 | -2.44% | 26,050 |
| Jul 13, 2026 | 14,235.00 | 14,235.00 | 13,640.00 | 13,710.00 | 13,547.18 | -2.87% | 11,142 |
| Jul 10, 2026 | 14,260.00 | 14,315.00 | 14,110.00 | 14,115.00 | 13,947.37 | 0.28% | 10,351 |
| Jul 9, 2026 | 14,230.00 | 14,390.00 | 14,065.00 | 14,075.00 | 13,907.85 | -1.09% | 16,664 |
| Jul 8, 2026 | 14,865.00 | 14,865.00 | 14,140.00 | 14,230.00 | 14,061.01 | -0.77% | 18,511 |
| Jul 7, 2026 | 14,670.00 | 14,780.00 | 14,300.00 | 14,340.00 | 14,169.70 | -2.18% | 37,152 |
| Jul 6, 2026 | 14,515.00 | 14,900.00 | 14,515.00 | 14,660.00 | 14,485.90 | -0.37% | 27,811 |
| Jul 3, 2026 | 14,690.00 | 14,855.00 | 14,680.00 | 14,715.00 | 14,540.25 | 0.20% | 23,148 |
| Jul 2, 2026 | 14,575.00 | 14,690.00 | 14,365.00 | 14,685.00 | 14,510.60 | 0.17% | 56,721 |
| Jul 1, 2026 | 14,550.00 | 14,840.00 | 14,515.00 | 14,660.00 | 14,485.90 | 0.76% | 52,122 |
| Jun 30, 2026 | 14,330.00 | 14,660.00 | 14,245.00 | 14,550.00 | 14,377.21 | 2.18% | 66,636 |
| Jun 29, 2026 | 14,125.00 | 14,395.00 | 14,120.00 | 14,240.00 | 14,070.89 | 1.43% | 13,553 |
| Jun 26, 2026 | 15,325.00 | 15,325.00 | 14,125.00 | 14,125.00 | 13,872.28 | -5.83% | 31,332 |
| Jun 25, 2026 | 15,100.00 | 15,150.00 | 14,930.00 | 15,000.00 | 14,731.62 | 1.49% | 21,597 |