Samsung Kodex Taiwan Technology High Dividend Dow Jones ETF (KRX:487950)
South Korea · Delayed Price · Currency is KRW 15,575
-75 (-0.48%)
At close: Jun 5, 2026
KRX:487950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 15,645.00 | 15,720.00 | 15,165.00 | 15,575.00 | 15,575.00 | -0.48% | 52,850 |
| Jun 4, 2026 | 15,875.00 | 16,765.00 | 15,600.00 | 15,650.00 | 15,650.00 | -0.57% | 75,468 |
| Jun 2, 2026 | 14,980.00 | 15,750.00 | 14,980.00 | 15,740.00 | 15,740.00 | 5.21% | 80,894 |
| Jun 1, 2026 | 14,300.00 | 15,290.00 | 14,300.00 | 14,960.00 | 14,960.00 | 5.32% | 46,603 |
| May 29, 2026 | 13,910.00 | 14,215.00 | 13,605.00 | 14,205.00 | 14,205.00 | 3.05% | 31,349 |
| May 28, 2026 | 13,915.00 | 14,135.00 | 13,700.00 | 13,785.00 | 13,785.00 | -1.05% | 19,622 |
| May 27, 2026 | 13,910.00 | 14,120.00 | 13,910.00 | 14,010.00 | 13,931.00 | -0.07% | 26,293 |
| May 26, 2026 | 13,850.00 | 14,065.00 | 13,840.00 | 14,020.00 | 13,940.94 | 1.63% | 26,975 |
| May 22, 2026 | 13,635.00 | 13,795.00 | 13,400.00 | 13,795.00 | 13,717.21 | 2.83% | 61,957 |
| May 21, 2026 | 13,095.00 | 13,570.00 | 13,035.00 | 13,415.00 | 13,339.36 | 2.44% | 42,368 |
| May 20, 2026 | 13,000.00 | 13,150.00 | 12,900.00 | 13,095.00 | 13,021.16 | 1.51% | 10,195 |
| May 19, 2026 | 12,895.00 | 13,130.00 | 12,885.00 | 12,900.00 | 12,827.26 | 0.04% | 9,706 |
| May 18, 2026 | 12,970.00 | 13,015.00 | 12,775.00 | 12,895.00 | 12,822.29 | -0.58% | 23,224 |
| May 15, 2026 | 13,360.00 | 13,375.00 | 12,835.00 | 12,970.00 | 12,896.86 | -3.03% | 29,144 |
| May 14, 2026 | 13,300.00 | 13,465.00 | 13,195.00 | 13,375.00 | 13,299.58 | 0.75% | 56,176 |
| May 13, 2026 | 13,380.00 | 13,505.00 | 13,240.00 | 13,275.00 | 13,200.14 | -0.78% | 41,202 |
| May 12, 2026 | 13,515.00 | 13,570.00 | 13,360.00 | 13,380.00 | 13,304.55 | -1.00% | 29,721 |
| May 11, 2026 | 13,135.00 | 13,560.00 | 13,135.00 | 13,515.00 | 13,438.79 | 2.23% | 55,669 |
| May 8, 2026 | 12,655.00 | 13,220.00 | 12,615.00 | 13,220.00 | 13,145.45 | 3.85% | 27,983 |
| May 7, 2026 | 12,600.00 | 12,850.00 | 12,525.00 | 12,730.00 | 12,658.22 | 1.31% | 36,834 |
| May 6, 2026 | 12,260.00 | 12,565.00 | 12,260.00 | 12,565.00 | 12,494.15 | 2.91% | 87,777 |
| May 4, 2026 | 12,055.00 | 12,340.00 | 12,020.00 | 12,210.00 | 12,141.15 | 0.58% | 48,472 |
| Apr 30, 2026 | 12,410.00 | 12,410.00 | 12,140.00 | 12,140.00 | 12,071.54 | -1.02% | 23,249 |
| Apr 29, 2026 | 12,325.00 | 12,325.00 | 12,110.00 | 12,265.00 | 12,195.84 | 0.90% | 11,921 |
| Apr 28, 2026 | 12,270.00 | 12,340.00 | 12,175.00 | 12,220.00 | 12,086.46 | 0.33% | 23,696 |
| Apr 27, 2026 | 12,260.00 | 12,425.00 | 12,140.00 | 12,180.00 | 12,046.90 | -1.97% | 52,501 |
| Apr 24, 2026 | 12,235.00 | 12,460.00 | 12,175.00 | 12,425.00 | 12,289.22 | 1.59% | 11,848 |
| Apr 23, 2026 | 12,730.00 | 12,810.00 | 12,000.00 | 12,230.00 | 12,096.35 | -2.47% | 87,636 |
| Apr 22, 2026 | 12,250.00 | 12,575.00 | 12,250.00 | 12,540.00 | 12,402.96 | 2.41% | 23,486 |
| Apr 21, 2026 | 12,175.00 | 12,340.00 | 12,035.00 | 12,245.00 | 12,111.19 | 1.16% | 40,672 |
| Apr 20, 2026 | 12,000.00 | 12,180.00 | 11,995.00 | 12,105.00 | 11,972.72 | 0.83% | 13,800 |
| Apr 17, 2026 | 11,785.00 | 12,130.00 | 11,785.00 | 12,005.00 | 11,873.81 | 1.87% | 12,407 |
| Apr 16, 2026 | 11,650.00 | 11,790.00 | 11,645.00 | 11,785.00 | 11,656.21 | 1.81% | 6,866 |
| Apr 15, 2026 | 11,675.00 | 11,850.00 | 11,575.00 | 11,575.00 | 11,448.51 | -1.36% | 34,363 |
| Apr 14, 2026 | 11,760.00 | 11,770.00 | 11,565.00 | 11,735.00 | 11,606.76 | 1.87% | 59,506 |
| Apr 13, 2026 | 11,165.00 | 11,595.00 | 11,160.00 | 11,520.00 | 11,394.11 | 1.45% | 37,495 |
| Apr 10, 2026 | 11,310.00 | 11,530.00 | 11,235.00 | 11,355.00 | 11,230.91 | 0.75% | 40,301 |
| Apr 9, 2026 | 11,250.00 | 11,305.00 | 11,180.00 | 11,270.00 | 11,146.84 | 0.22% | 7,444 |
| Apr 8, 2026 | 11,400.00 | 11,410.00 | 11,115.00 | 11,245.00 | 11,122.11 | 2.41% | 10,686 |
| Apr 7, 2026 | 10,960.00 | 11,170.00 | 10,960.00 | 10,980.00 | 10,860.01 | 0.18% | 48,474 |
| Apr 6, 2026 | 11,000.00 | 11,005.00 | 10,935.00 | 10,960.00 | 10,840.23 | -0.41% | 13,862 |
| Apr 3, 2026 | 11,025.00 | 11,055.00 | 10,920.00 | 11,005.00 | 10,884.74 | 0.59% | 12,064 |
| Apr 2, 2026 | 10,925.00 | 11,125.00 | 10,925.00 | 10,940.00 | 10,820.45 | 0.14% | 62,841 |
| Apr 1, 2026 | 10,900.00 | 11,105.00 | 10,855.00 | 10,925.00 | 10,805.61 | 2.29% | 62,609 |
| Mar 31, 2026 | 10,925.00 | 11,020.00 | 10,670.00 | 10,680.00 | 10,563.29 | -2.24% | 23,577 |
| Mar 30, 2026 | 11,035.00 | 11,035.00 | 10,865.00 | 10,925.00 | 10,805.61 | -2.37% | 35,454 |
| Mar 27, 2026 | 10,995.00 | 11,255.00 | 10,920.00 | 11,255.00 | 11,067.72 | 1.72% | 42,880 |
| Mar 26, 2026 | 11,015.00 | 11,305.00 | 11,015.00 | 11,065.00 | 10,880.88 | 0.96% | 15,932 |
| Mar 25, 2026 | 10,745.00 | 11,080.00 | 10,735.00 | 10,960.00 | 10,777.62 | 2.96% | 102,048 |
| Mar 24, 2026 | 10,920.00 | 11,100.00 | 10,415.00 | 10,645.00 | 10,467.87 | -2.43% | 87,376 |