Samsung KODEX US Tech Top3 Plus ETF (KRX:491090)
South Korea · Delayed Price · Currency is KRW 18,480
-10 (-0.05%)
At close: Sep 23, 2026
KRX:491090 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18,425.00 | 18,480.00 | 18,335.00 | 18,480.00 | - | -0.05% | 14,136 |
| Sep 22, 2026 | 18,665.00 | 18,720.00 | 18,420.00 | 18,490.00 | 18,490.00 | -0.05% | 45,112 |
| Sep 21, 2026 | 18,500.00 | 18,570.00 | 18,490.00 | 18,500.00 | 18,500.00 | -0.05% | 58,334 |
| Sep 18, 2026 | 18,230.00 | 18,510.00 | 18,230.00 | 18,510.00 | 18,510.00 | 2.49% | 74,645 |
| Sep 17, 2026 | 18,020.00 | 18,105.00 | 17,950.00 | 18,060.00 | 18,060.00 | 1.40% | 6,360 |
| Sep 16, 2026 | 17,730.00 | 17,855.00 | 17,725.00 | 17,810.00 | 17,810.00 | 0.45% | 4,375 |
| Sep 15, 2026 | 17,590.00 | 17,730.00 | 17,565.00 | 17,730.00 | 17,730.00 | 1.60% | 3,800 |
| Sep 14, 2026 | 17,410.00 | 17,525.00 | 17,400.00 | 17,450.00 | 17,450.00 | 0.23% | 23,053 |
| Sep 11, 2026 | 17,450.00 | 17,485.00 | 17,385.00 | 17,410.00 | 17,410.00 | 0.14% | 16,962 |
| Sep 10, 2026 | 17,405.00 | 17,420.00 | 17,280.00 | 17,385.00 | 17,385.00 | -0.60% | 37,077 |
| Sep 9, 2026 | 17,485.00 | 17,555.00 | 17,460.00 | 17,490.00 | 17,490.00 | -0.88% | 17,485 |
| Sep 8, 2026 | 17,685.00 | 17,730.00 | 17,550.00 | 17,645.00 | 17,645.00 | -0.17% | 28,465 |
| Sep 7, 2026 | 17,735.00 | 17,745.00 | 17,550.00 | 17,675.00 | 17,675.00 | -1.53% | 7,012 |
| Sep 4, 2026 | 17,920.00 | 18,030.00 | 17,920.00 | 17,950.00 | 17,950.00 | 1.21% | 15,420 |
| Sep 3, 2026 | 17,790.00 | 17,790.00 | 17,665.00 | 17,735.00 | 17,735.00 | 0.71% | 66,177 |
| Sep 2, 2026 | 17,755.00 | 17,775.00 | 17,610.00 | 17,610.00 | 17,610.00 | -0.73% | 14,923 |
| Sep 1, 2026 | 17,760.00 | 17,780.00 | 17,685.00 | 17,740.00 | 17,740.00 | -0.48% | 38,946 |
| Aug 31, 2026 | 17,830.00 | 17,890.00 | 17,740.00 | 17,825.00 | 17,825.00 | -0.03% | 59,816 |
| Aug 28, 2026 | 17,985.00 | 17,985.00 | 17,830.00 | 17,830.00 | 17,830.00 | 0.59% | 5,779 |
| Aug 27, 2026 | 17,795.00 | 17,800.00 | 17,615.00 | 17,725.00 | 17,725.00 | 0.62% | 125,377 |
| Aug 26, 2026 | 17,550.00 | 17,670.00 | 17,530.00 | 17,615.00 | 17,615.00 | 0.60% | 7,374 |
| Aug 25, 2026 | 17,465.00 | 17,510.00 | 17,405.00 | 17,510.00 | 17,510.00 | 0.20% | 3,060 |
| Aug 24, 2026 | 17,670.00 | 17,670.00 | 17,455.00 | 17,475.00 | 17,475.00 | -1.13% | 19,252 |
| Aug 21, 2026 | 17,690.00 | 17,720.00 | 17,610.00 | 17,675.00 | 17,675.00 | -1.42% | 16,245 |
| Aug 20, 2026 | 17,885.00 | 17,950.00 | 17,820.00 | 17,930.00 | 17,930.00 | 0.62% | 10,005 |
| Aug 19, 2026 | 18,045.00 | 18,050.00 | 17,810.00 | 17,820.00 | 17,820.00 | -1.68% | 3,698 |
| Aug 18, 2026 | 18,300.00 | 18,300.00 | 18,085.00 | 18,125.00 | 18,125.00 | -1.57% | 7,309 |
| Aug 14, 2026 | 18,395.00 | 18,490.00 | 18,350.00 | 18,415.00 | 18,415.00 | 0.63% | 9,433 |
| Aug 13, 2026 | 18,265.00 | 18,325.00 | 18,210.00 | 18,300.00 | 18,300.00 | 0.49% | 174,917 |
| Aug 12, 2026 | 18,165.00 | 18,230.00 | 18,125.00 | 18,210.00 | 18,210.00 | -1.14% | 26,041 |
| Aug 11, 2026 | 18,435.00 | 18,470.00 | 18,375.00 | 18,420.00 | 18,420.00 | -1.07% | 6,183 |
| Aug 10, 2026 | 18,450.00 | 18,635.00 | 18,440.00 | 18,620.00 | 18,620.00 | 0.92% | 11,536 |
| Aug 7, 2026 | 18,530.00 | 18,560.00 | 18,410.00 | 18,450.00 | 18,450.00 | 0.14% | 15,347 |
| Aug 6, 2026 | 18,440.00 | 18,470.00 | 18,255.00 | 18,425.00 | 18,425.00 | -1.18% | 76,966 |
| Aug 5, 2026 | 18,605.00 | 18,687.00 | 18,540.00 | 18,645.00 | 18,645.00 | 1.83% | 59,311 |
| Aug 4, 2026 | 18,260.00 | 18,315.00 | 18,075.00 | 18,310.00 | 18,310.00 | 2.18% | 13,186 |
| Aug 3, 2026 | 17,945.00 | 18,065.00 | 17,875.00 | 17,920.00 | 17,920.00 | 0.93% | 13,673 |
| Jul 31, 2026 | 17,595.00 | 17,880.00 | 17,590.00 | 17,755.00 | 17,755.00 | 1.34% | 53,478 |
| Jul 30, 2026 | 17,595.00 | 17,710.00 | 17,475.00 | 17,520.00 | 17,520.00 | -1.25% | 45,297 |
| Jul 29, 2026 | 17,980.00 | 18,055.00 | 17,600.00 | 17,760.00 | 17,742.00 | 0.31% | 20,064 |
| Jul 28, 2026 | 17,970.00 | 17,995.00 | 17,695.00 | 17,705.00 | 17,687.06 | -2.99% | 10,166 |
| Jul 27, 2026 | 17,990.00 | 18,250.00 | 17,990.00 | 18,250.00 | 18,231.50 | 1.84% | 70,587 |
| Jul 24, 2026 | 18,130.00 | 18,130.00 | 17,840.00 | 17,920.00 | 17,901.84 | -2.13% | 94,160 |
| Jul 23, 2026 | 18,460.00 | 18,480.00 | 18,285.00 | 18,310.00 | 18,291.44 | -1.64% | 81,563 |
| Jul 22, 2026 | 18,680.00 | 18,680.00 | 18,570.00 | 18,615.00 | 18,596.13 | 0.30% | 54,527 |
| Jul 21, 2026 | 18,420.00 | 18,560.00 | 18,415.00 | 18,560.00 | 18,541.19 | 0.49% | 46,708 |
| Jul 20, 2026 | 18,625.00 | 18,665.00 | 18,455.00 | 18,470.00 | 18,451.28 | -3.27% | 32,863 |
| Jul 16, 2026 | 19,125.00 | 19,190.00 | 19,095.00 | 19,095.00 | 19,075.65 | 1.25% | 38,609 |
| Jul 15, 2026 | 18,835.00 | 18,930.00 | 18,810.00 | 18,860.00 | 18,840.89 | 0.99% | 49,949 |
| Jul 14, 2026 | 18,700.00 | 18,700.00 | 18,480.00 | 18,675.00 | 18,656.07 | -1.22% | 14,332 |