Samsung KODEX Taiwan Technology High Dividend Dow Jones ETF (KRX:487950)
South Korea · Delayed Price · Currency is KRW 12,690
+300 (2.42%)
At close: Oct 27, 2026
KRX:487950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 12,440.00 | 12,800.00 | 12,440.00 | 12,690.00 | 12,690.00 | 2.42% | 1,877 |
| Oct 26, 2026 | 12,640.00 | 12,640.00 | 12,390.00 | 12,390.00 | 12,390.00 | -1.43% | 7,792 |
| Oct 23, 2026 | 12,595.00 | 12,595.00 | 12,570.00 | 12,570.00 | 12,570.00 | -0.20% | 3,970 |
| Oct 22, 2026 | 12,855.00 | 12,910.00 | 12,555.00 | 12,595.00 | 12,595.00 | -1.56% | 3,831 |
| Oct 21, 2026 | 12,565.00 | 12,810.00 | 12,565.00 | 12,795.00 | 12,795.00 | 1.19% | 11,285 |
| Oct 20, 2026 | 12,695.00 | 12,765.00 | 12,535.00 | 12,645.00 | 12,645.00 | -1.06% | 2,962 |
| Oct 19, 2026 | 13,035.00 | 13,055.00 | 12,535.00 | 12,780.00 | 12,780.00 | -1.96% | 6,292 |
| Oct 16, 2026 | 12,850.00 | 13,215.00 | 12,850.00 | 13,035.00 | 13,035.00 | 1.44% | 4,262 |
| Oct 15, 2026 | 13,000.00 | 13,095.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.91% | 21,667 |
| Oct 14, 2026 | 12,830.00 | 13,100.00 | 12,830.00 | 13,100.00 | 13,100.00 | 1.63% | 3,272 |
| Oct 13, 2026 | 12,755.00 | 12,940.00 | 12,755.00 | 12,890.00 | 12,890.00 | -0.04% | 14,513 |
| Oct 12, 2026 | 12,785.00 | 12,915.00 | 12,725.00 | 12,895.00 | 12,895.00 | 1.22% | 4,755 |
| Oct 8, 2026 | 12,835.00 | 12,870.00 | 12,730.00 | 12,740.00 | 12,740.00 | -0.74% | 4,685 |
| Oct 7, 2026 | 12,965.00 | 12,980.00 | 12,820.00 | 12,835.00 | 12,835.00 | -1.12% | 6,605 |
| Oct 6, 2026 | 13,030.00 | 13,075.00 | 12,960.00 | 12,980.00 | 12,980.00 | -0.35% | 9,222 |
| Oct 2, 2026 | 12,935.00 | 13,155.00 | 12,935.00 | 13,025.00 | 13,025.00 | -0.31% | 2,949 |
| Oct 1, 2026 | 12,950.00 | 13,070.00 | 12,950.00 | 13,065.00 | 13,065.00 | 0.89% | 5,759 |
| Sep 30, 2026 | 12,900.00 | 13,055.00 | 12,880.00 | 12,950.00 | 12,950.00 | -0.35% | 7,177 |
| Sep 29, 2026 | 12,950.00 | 13,100.00 | 12,950.00 | 12,995.00 | 12,995.00 | -0.14% | 3,496 |
| Sep 28, 2026 | 13,120.00 | 13,175.00 | 13,025.00 | 13,090.00 | 13,013.00 | -0.23% | 4,268 |
| Sep 23, 2026 | 13,145.00 | 13,195.00 | 13,000.00 | 13,120.00 | 13,042.82 | -0.68% | 6,226 |
| Sep 22, 2026 | 13,370.00 | 13,370.00 | 13,130.00 | 13,210.00 | 13,132.29 | -0.64% | 9,032 |
| Sep 21, 2026 | 13,210.00 | 13,380.00 | 13,210.00 | 13,295.00 | 13,216.79 | 0.49% | 2,344 |
| Sep 18, 2026 | 13,085.00 | 13,280.00 | 13,070.00 | 13,230.00 | 13,152.18 | 1.26% | 10,262 |
| Sep 17, 2026 | 12,950.00 | 13,070.00 | 12,885.00 | 13,065.00 | 12,988.15 | 1.95% | 32,531 |
| Sep 16, 2026 | 12,685.00 | 12,815.00 | 12,685.00 | 12,815.00 | 12,739.62 | 0.95% | 3,146 |
| Sep 15, 2026 | 12,770.00 | 12,770.00 | 12,635.00 | 12,695.00 | 12,620.32 | -0.27% | 4,212 |
| Sep 14, 2026 | 12,560.00 | 12,740.00 | 12,560.00 | 12,730.00 | 12,655.12 | -0.20% | 9,676 |
| Sep 11, 2026 | 12,835.00 | 12,890.00 | 12,580.00 | 12,755.00 | 12,679.97 | -0.31% | 6,845 |
| Sep 10, 2026 | 12,795.00 | 12,955.00 | 12,740.00 | 12,795.00 | 12,719.74 | -0.51% | 4,246 |
| Sep 9, 2026 | 12,755.00 | 13,000.00 | 12,710.00 | 12,860.00 | 12,784.35 | -0.62% | 59,009 |
| Sep 8, 2026 | 13,020.00 | 13,025.00 | 12,855.00 | 12,940.00 | 12,863.88 | -0.61% | 13,931 |
| Sep 7, 2026 | 12,990.00 | 13,105.00 | 12,855.00 | 13,020.00 | 12,943.41 | 0.50% | 27,590 |
| Sep 4, 2026 | 12,940.00 | 13,000.00 | 12,850.00 | 12,955.00 | 12,878.79 | 0.08% | 26,829 |
| Sep 3, 2026 | 13,140.00 | 13,250.00 | 12,810.00 | 12,945.00 | 12,868.85 | -1.86% | 20,504 |
| Sep 2, 2026 | 13,285.00 | 13,375.00 | 13,100.00 | 13,190.00 | 13,112.41 | -0.49% | 10,561 |
| Sep 1, 2026 | 13,220.00 | 13,300.00 | 13,160.00 | 13,255.00 | 13,177.03 | 0.23% | 16,338 |
| Aug 31, 2026 | 13,290.00 | 13,315.00 | 13,100.00 | 13,225.00 | 13,147.21 | -0.49% | 6,774 |
| Aug 28, 2026 | 13,380.00 | 13,380.00 | 13,200.00 | 13,290.00 | 13,211.82 | -0.26% | 2,450 |
| Aug 27, 2026 | 13,555.00 | 13,570.00 | 13,365.00 | 13,400.00 | 13,246.62 | 0.34% | 22,528 |
| Aug 26, 2026 | 13,070.00 | 13,365.00 | 13,070.00 | 13,355.00 | 13,202.13 | 2.30% | 4,205 |
| Aug 25, 2026 | 13,040.00 | 13,080.00 | 12,825.00 | 13,055.00 | 12,905.57 | 0.12% | 4,554 |
| Aug 24, 2026 | 13,100.00 | 13,140.00 | 13,000.00 | 13,040.00 | 12,890.74 | -0.72% | 12,487 |
| Aug 21, 2026 | 13,055.00 | 13,140.00 | 13,040.00 | 13,135.00 | 12,984.65 | -0.30% | 9,182 |
| Aug 20, 2026 | 13,255.00 | 13,455.00 | 13,100.00 | 13,175.00 | 13,024.19 | -0.34% | 17,202 |
| Aug 19, 2026 | 13,155.00 | 13,220.00 | 13,065.00 | 13,220.00 | 13,068.68 | 0.08% | 6,334 |
| Aug 18, 2026 | 13,575.00 | 13,575.00 | 13,110.00 | 13,210.00 | 13,058.79 | -2.80% | 18,493 |
| Aug 14, 2026 | 13,480.00 | 13,640.00 | 13,480.00 | 13,590.00 | 13,434.44 | 1.27% | 22,743 |
| Aug 13, 2026 | 13,260.00 | 13,640.00 | 13,215.00 | 13,420.00 | 13,266.39 | 1.94% | 74,057 |
| Aug 12, 2026 | 13,095.00 | 13,180.00 | 13,070.00 | 13,165.00 | 13,014.31 | 1.15% | 4,732 |