Samsung Kodex Korea Value-Up ETF (KRX:495850)
South Korea · Delayed Price · Currency is KRW 32,660
+35 (0.11%)
At close: Sep 23, 2026
KRX:495850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 33,150.00 | 33,240.00 | 32,475.00 | 32,625.00 | 32,625.00 | 0.25% | 56,411 |
| Sep 21, 2026 | 32,455.00 | 32,735.00 | 32,350.00 | 32,545.00 | 32,545.00 | 1.13% | 52,261 |
| Sep 18, 2026 | 32,200.00 | 32,315.00 | 31,900.00 | 32,180.00 | 32,180.00 | 2.06% | 61,941 |
| Sep 17, 2026 | 31,590.00 | 31,810.00 | 31,440.00 | 31,530.00 | 31,530.00 | 0.43% | 61,716 |
| Sep 16, 2026 | 31,090.00 | 31,440.00 | 30,985.00 | 31,395.00 | 31,395.00 | 0.56% | 82,518 |
| Sep 15, 2026 | 31,435.00 | 31,555.00 | 30,990.00 | 31,220.00 | 31,220.00 | -1.47% | 89,590 |
| Sep 14, 2026 | 31,480.00 | 31,915.00 | 31,365.00 | 31,685.00 | 31,685.00 | -2.15% | 83,865 |
| Sep 11, 2026 | 31,820.00 | 32,565.00 | 31,750.00 | 32,380.00 | 32,380.00 | -1.24% | 63,892 |
| Sep 10, 2026 | 32,770.00 | 32,885.00 | 32,125.00 | 32,785.00 | 32,785.00 | 0.03% | 57,995 |
| Sep 9, 2026 | 32,410.00 | 33,040.00 | 32,410.00 | 32,775.00 | 32,775.00 | 0.85% | 158,667 |
| Sep 8, 2026 | 32,840.00 | 33,360.00 | 32,410.00 | 32,500.00 | 32,500.00 | -0.23% | 172,819 |
| Sep 7, 2026 | 32,180.00 | 32,575.00 | 32,075.00 | 32,575.00 | 32,575.00 | 4.39% | 103,512 |
| Sep 4, 2026 | 31,135.00 | 31,550.00 | 31,100.00 | 31,205.00 | 31,205.00 | 1.33% | 47,106 |
| Sep 3, 2026 | 30,995.00 | 31,375.00 | 30,265.00 | 30,795.00 | 30,795.00 | 0.72% | 295,203 |
| Sep 2, 2026 | 31,020.00 | 31,335.00 | 30,575.00 | 30,575.00 | 30,575.00 | -4.21% | 84,368 |
| Sep 1, 2026 | 31,710.00 | 32,005.00 | 31,525.00 | 31,920.00 | 31,920.00 | 0.28% | 49,112 |
| Aug 31, 2026 | 31,180.00 | 31,870.00 | 30,835.00 | 31,830.00 | 31,830.00 | 0.08% | 100,571 |
| Aug 28, 2026 | 32,075.00 | 32,185.00 | 31,790.00 | 31,805.00 | 31,805.00 | -1.17% | 108,374 |
| Aug 27, 2026 | 32,690.00 | 32,740.00 | 32,065.00 | 32,220.00 | 32,180.00 | 1.37% | 82,048 |
| Aug 26, 2026 | 31,870.00 | 32,335.00 | 31,645.00 | 31,785.00 | 31,745.54 | -0.11% | 52,001 |
| Aug 25, 2026 | 31,025.00 | 31,820.00 | 30,365.00 | 31,820.00 | 31,780.50 | 0.70% | 85,102 |
| Aug 24, 2026 | 32,115.00 | 32,210.00 | 31,370.00 | 31,600.00 | 31,560.77 | -2.35% | 168,766 |
| Aug 21, 2026 | 31,510.00 | 32,370.00 | 31,510.00 | 32,360.00 | 32,319.83 | 1.00% | 107,973 |
| Aug 20, 2026 | 31,465.00 | 32,305.00 | 31,055.00 | 32,040.00 | 32,000.22 | 3.96% | 115,061 |
| Aug 19, 2026 | 31,125.00 | 31,320.00 | 30,275.00 | 30,820.00 | 30,781.74 | -4.70% | 274,621 |
| Aug 18, 2026 | 33,390.00 | 33,840.00 | 32,020.00 | 32,340.00 | 32,299.85 | -1.52% | 274,955 |
| Aug 14, 2026 | 32,740.00 | 32,935.00 | 32,410.00 | 32,840.00 | 32,799.23 | 2.50% | 326,077 |
| Aug 13, 2026 | 31,980.00 | 32,620.00 | 31,850.00 | 32,040.00 | 32,000.22 | 3.25% | 131,094 |
| Aug 12, 2026 | 30,455.00 | 31,445.00 | 30,455.00 | 31,030.00 | 30,991.48 | 2.78% | 81,716 |
| Aug 11, 2026 | 30,115.00 | 30,460.00 | 29,785.00 | 30,190.00 | 30,152.52 | 0.25% | 68,661 |
| Aug 10, 2026 | 30,155.00 | 30,605.00 | 29,930.00 | 30,115.00 | 30,077.61 | 0.22% | 79,575 |
| Aug 7, 2026 | 30,420.00 | 30,750.00 | 29,670.00 | 30,050.00 | 30,012.69 | -1.17% | 95,938 |
| Aug 6, 2026 | 31,180.00 | 31,335.00 | 30,070.00 | 30,405.00 | 30,367.25 | -3.61% | 1,898,100 |
| Aug 5, 2026 | 31,670.00 | 31,880.00 | 31,300.00 | 31,545.00 | 31,505.84 | 3.43% | 124,279 |
| Aug 4, 2026 | 30,455.00 | 30,530.00 | 29,290.00 | 30,500.00 | 30,462.14 | 1.65% | 182,915 |
| Aug 3, 2026 | 30,535.00 | 30,535.00 | 29,800.00 | 30,005.00 | 29,967.75 | -4.50% | 177,175 |
| Jul 31, 2026 | 29,785.00 | 31,420.00 | 29,220.00 | 31,420.00 | 31,380.99 | 15.92% | 312,430 |
| Jul 30, 2026 | 27,310.00 | 28,745.00 | 26,840.00 | 27,105.00 | 27,071.35 | -0.75% | 3,889,198 |
| Jul 29, 2026 | 29,065.00 | 29,730.00 | 25,610.00 | 27,340.00 | 27,276.10 | -5.09% | 849,433 |
| Jul 28, 2026 | 30,585.00 | 30,585.00 | 28,770.00 | 28,805.00 | 28,737.67 | -10.32% | 300,754 |
| Jul 27, 2026 | 32,295.00 | 32,350.00 | 31,160.00 | 32,120.00 | 32,044.92 | 0.53% | 156,063 |
| Jul 24, 2026 | 33,295.00 | 33,295.00 | 31,680.00 | 31,950.00 | 31,875.32 | -4.67% | 318,400 |
| Jul 23, 2026 | 33,050.00 | 33,690.00 | 32,890.00 | 33,515.00 | 33,436.66 | 2.82% | 86,357 |
| Jul 22, 2026 | 33,795.00 | 34,175.00 | 32,520.00 | 32,595.00 | 32,518.81 | 0.60% | 188,371 |
| Jul 21, 2026 | 31,435.00 | 32,700.00 | 30,855.00 | 32,400.00 | 32,324.27 | 3.07% | 167,559 |
| Jul 20, 2026 | 31,905.00 | 32,750.00 | 31,170.00 | 31,435.00 | 31,361.52 | -4.45% | 234,710 |
| Jul 16, 2026 | 33,500.00 | 33,680.00 | 32,400.00 | 32,900.00 | 32,823.10 | -5.05% | 216,565 |
| Jul 15, 2026 | 34,480.00 | 35,425.00 | 34,390.00 | 34,650.00 | 34,569.01 | 6.17% | 230,961 |
| Jul 14, 2026 | 32,670.00 | 33,230.00 | 31,030.00 | 32,635.00 | 32,558.72 | -0.05% | 765,776 |
| Jul 13, 2026 | 35,285.00 | 35,725.00 | 32,560.00 | 32,650.00 | 32,573.68 | -8.09% | 720,756 |