Samsung Kodex Taiwan Technology High Dividend Dow Jones ETF (KRX:487950)
South Korea · Delayed Price · Currency is KRW 12,440
-860 (-6.47%)
At close: Jul 20, 2026
KRX:487950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 12,700.00 | 12,845.00 | 12,230.00 | 12,440.00 | 12,440.00 | -6.47% | 29,789 |
| Jul 16, 2026 | 13,635.00 | 13,635.00 | 13,270.00 | 13,300.00 | 13,300.00 | -1.95% | 10,739 |
| Jul 15, 2026 | 13,375.00 | 13,625.00 | 13,375.00 | 13,565.00 | 13,565.00 | 1.42% | 8,505 |
| Jul 14, 2026 | 13,640.00 | 13,705.00 | 13,020.00 | 13,375.00 | 13,375.00 | -2.44% | 26,050 |
| Jul 13, 2026 | 14,235.00 | 14,235.00 | 13,640.00 | 13,710.00 | 13,710.00 | -2.87% | 11,142 |
| Jul 10, 2026 | 14,260.00 | 14,315.00 | 14,110.00 | 14,115.00 | 14,115.00 | 0.28% | 10,351 |
| Jul 9, 2026 | 14,230.00 | 14,390.00 | 14,065.00 | 14,075.00 | 14,075.00 | -1.09% | 16,664 |
| Jul 8, 2026 | 14,865.00 | 14,865.00 | 14,140.00 | 14,230.00 | 14,230.00 | -0.77% | 18,511 |
| Jul 7, 2026 | 14,670.00 | 14,780.00 | 14,300.00 | 14,340.00 | 14,340.00 | -2.18% | 37,152 |
| Jul 6, 2026 | 14,515.00 | 14,900.00 | 14,515.00 | 14,660.00 | 14,660.00 | -0.37% | 27,811 |
| Jul 3, 2026 | 14,690.00 | 14,855.00 | 14,680.00 | 14,715.00 | 14,715.00 | 0.20% | 23,148 |
| Jul 2, 2026 | 14,575.00 | 14,690.00 | 14,365.00 | 14,685.00 | 14,685.00 | 0.17% | 56,717 |
| Jul 1, 2026 | 14,550.00 | 14,840.00 | 14,515.00 | 14,660.00 | 14,660.00 | 0.76% | 52,122 |
| Jun 30, 2026 | 14,330.00 | 14,660.00 | 14,245.00 | 14,550.00 | 14,550.00 | 2.18% | 66,636 |
| Jun 29, 2026 | 14,125.00 | 14,395.00 | 14,120.00 | 14,240.00 | 14,240.00 | 1.43% | 13,553 |
| Jun 26, 2026 | 15,325.00 | 15,325.00 | 14,125.00 | 14,125.00 | 14,039.00 | -5.83% | 31,332 |
| Jun 25, 2026 | 15,100.00 | 15,150.00 | 14,930.00 | 15,000.00 | 14,908.67 | 1.49% | 21,597 |
| Jun 24, 2026 | 14,775.00 | 14,905.00 | 14,625.00 | 14,780.00 | 14,690.01 | 0.03% | 28,275 |
| Jun 23, 2026 | 15,135.00 | 15,295.00 | 14,775.00 | 14,775.00 | 14,685.04 | -2.67% | 17,920 |
| Jun 22, 2026 | 14,835.00 | 15,340.00 | 14,745.00 | 15,180.00 | 15,087.58 | 2.29% | 37,142 |
| Jun 19, 2026 | 14,905.00 | 15,005.00 | 14,840.00 | 14,840.00 | 14,749.65 | 0.13% | 26,730 |
| Jun 18, 2026 | 14,625.00 | 14,960.00 | 14,625.00 | 14,820.00 | 14,729.77 | 1.37% | 55,063 |
| Jun 17, 2026 | 14,340.00 | 14,660.00 | 14,320.00 | 14,620.00 | 14,530.99 | 1.74% | 21,184 |
| Jun 16, 2026 | 14,685.00 | 14,730.00 | 14,285.00 | 14,370.00 | 14,282.51 | -1.84% | 31,551 |
| Jun 15, 2026 | 14,820.00 | 14,890.00 | 14,605.00 | 14,640.00 | 14,550.86 | -0.81% | 64,537 |
| Jun 12, 2026 | 14,745.00 | 15,210.00 | 14,710.00 | 14,760.00 | 14,670.13 | 0.27% | 106,825 |
| Jun 11, 2026 | 14,545.00 | 14,750.00 | 14,350.00 | 14,720.00 | 14,630.38 | 0.75% | 22,883 |
| Jun 10, 2026 | 14,915.00 | 15,075.00 | 14,485.00 | 14,610.00 | 14,521.05 | -3.08% | 27,682 |
| Jun 9, 2026 | 14,820.00 | 15,140.00 | 14,640.00 | 15,075.00 | 14,983.22 | 2.48% | 106,110 |
| Jun 8, 2026 | 15,420.00 | 15,570.00 | 14,395.00 | 14,710.00 | 14,620.44 | -5.55% | 42,986 |
| Jun 5, 2026 | 15,645.00 | 15,720.00 | 15,165.00 | 15,575.00 | 15,480.17 | -0.48% | 52,850 |
| Jun 4, 2026 | 15,875.00 | 16,765.00 | 15,600.00 | 15,650.00 | 15,554.72 | -0.57% | 75,468 |
| Jun 2, 2026 | 14,980.00 | 15,750.00 | 14,980.00 | 15,740.00 | 15,644.17 | 5.21% | 80,894 |
| Jun 1, 2026 | 14,300.00 | 15,290.00 | 14,300.00 | 14,960.00 | 14,868.92 | 5.32% | 46,603 |
| May 29, 2026 | 13,910.00 | 14,215.00 | 13,605.00 | 14,205.00 | 14,118.51 | 3.05% | 31,349 |
| May 28, 2026 | 13,915.00 | 14,135.00 | 13,700.00 | 13,785.00 | 13,701.07 | -1.05% | 19,622 |
| May 27, 2026 | 13,910.00 | 14,120.00 | 13,910.00 | 14,010.00 | 13,846.18 | -0.07% | 26,293 |
| May 26, 2026 | 13,850.00 | 14,065.00 | 13,840.00 | 14,020.00 | 13,856.06 | 1.63% | 26,975 |
| May 22, 2026 | 13,635.00 | 13,795.00 | 13,400.00 | 13,795.00 | 13,633.70 | 2.83% | 61,957 |
| May 21, 2026 | 13,095.00 | 13,570.00 | 13,035.00 | 13,415.00 | 13,258.14 | 2.44% | 42,368 |
| May 20, 2026 | 13,000.00 | 13,150.00 | 12,900.00 | 13,095.00 | 12,941.88 | 1.51% | 10,195 |
| May 19, 2026 | 12,895.00 | 13,130.00 | 12,885.00 | 12,900.00 | 12,749.16 | 0.04% | 9,706 |
| May 18, 2026 | 12,970.00 | 13,015.00 | 12,775.00 | 12,895.00 | 12,744.22 | -0.58% | 23,224 |
| May 15, 2026 | 13,360.00 | 13,375.00 | 12,835.00 | 12,970.00 | 12,818.34 | -3.03% | 29,144 |
| May 14, 2026 | 13,300.00 | 13,465.00 | 13,195.00 | 13,375.00 | 13,218.61 | 0.75% | 56,176 |
| May 13, 2026 | 13,380.00 | 13,505.00 | 13,240.00 | 13,275.00 | 13,119.78 | -0.78% | 41,202 |
| May 12, 2026 | 13,515.00 | 13,570.00 | 13,360.00 | 13,380.00 | 13,223.55 | -1.00% | 29,721 |
| May 11, 2026 | 13,135.00 | 13,560.00 | 13,135.00 | 13,515.00 | 13,356.97 | 2.23% | 55,669 |
| May 8, 2026 | 12,655.00 | 13,220.00 | 12,615.00 | 13,220.00 | 13,065.42 | 3.85% | 27,983 |
| May 7, 2026 | 12,600.00 | 12,850.00 | 12,525.00 | 12,730.00 | 12,581.15 | 1.31% | 36,834 |