Stock listing

KRX:453630 SAMSUNG KODEX SP500 Consumer Staples ETF 주가

Follow SAMSUNG KODEX SP500 Consumer Staples ETF into a list and get an email when it puts out news.

Share price · KRX:453630

₩12,865 KRW +165 (+1.3%)

Close on Nov 3, 2026

Past year +11.0% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits

Day range: ₩12,800 – ₩12,940 KRWNov 3, 2026
Volume: 24,046 sharesNov 3, 2026
52-week range: ₩11,455 – ₩13,930 KRWLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day: ₩147.8M KRWMedian day 6,323 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · KRX:453630 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	₩12,865	+165	+1.3%	₩12,870	₩12,940	₩12,800	24,046
Mon, Nov 2	₩12,700	+355	+2.9%	₩12,600	₩12,735	₩12,585	53,700
Fri, Oct 30	₩12,345	+80	+0.7%	₩12,430	₩12,490	₩12,300	49,364
Thu, Oct 29	₩12,265	-40	-0.3%	₩12,240	₩12,275	₩12,160	19,232
Wed, Oct 28	₩12,305	0	0.0%	₩12,230	₩12,380	₩12,225	14,390
Tue, Oct 27	₩12,305	-115	-0.9%	₩12,420	₩12,420	₩12,305	5,306
Mon, Oct 26	₩12,420	-255	-2.0%	₩12,430	₩12,445	₩12,355	11,075
Fri, Oct 23	₩12,675	+515	+4.2%	₩12,625	₩12,685	₩12,565	30,790
Thu, Oct 22	₩12,160	-210	-1.7%	₩12,240	₩12,250	₩12,135	12,895
Wed, Oct 21	₩12,370	+65	+0.5%	₩12,320	₩12,425	₩12,315	15,562
Tue, Oct 20	₩12,305	-130	-1.0%	₩12,295	₩12,350	₩12,245	4,938
Mon, Oct 19	₩12,435	+170	+1.4%	₩12,435	₩12,525	₩12,400	24,525
Fri, Oct 16	₩12,265	+25	+0.2%	₩12,315	₩12,395	₩12,210	23,276
Thu, Oct 15	₩12,240	+310	+2.6%	₩12,195	₩12,300	₩12,100	32,055
Wed, Oct 14	₩11,930	-90	-0.7%	₩11,975	₩11,985	₩11,890	2,698
Tue, Oct 13	₩12,020	+180	+1.5%	₩11,900	₩12,020	₩11,900	5,534
Mon, Oct 12	₩11,840	+250	+2.2%	₩11,850	₩11,855	₩11,790	2,120
Thu, Oct 8	₩11,590	-50	-0.4%	₩11,650	₩11,650	₩11,550	4,161
Wed, Oct 7	₩11,640	+95	+0.8%	₩11,585	₩11,665	₩11,575	4,717
Tue, Oct 6	₩11,545	+15	+0.1%	₩11,580	₩11,585	₩11,505	5,025
Fri, Oct 2	₩11,530	-160	-1.4%	₩11,635	₩11,650	₩11,530	4,782
Thu, Oct 1	₩11,690	-95	-0.8%	₩11,675	₩11,705	₩11,615	2,826
Wed, Sep 30	₩11,785	+15	+0.1%	₩11,770	₩11,820	₩11,740	6,122
Tue, Sep 29	₩11,770	-20	-0.2%	₩11,815	₩11,880	₩11,765	2,595
Mon, Sep 28	₩11,790	-125	-1.0%	₩11,815	₩11,855	₩11,755	3,886
Wed, Sep 23	₩11,915	+110	+0.9%	₩11,815	₩11,915	₩11,810	2,913
Tue, Sep 22	₩11,805	-335	-2.8%	₩11,955	₩11,955	₩11,755	45,460
Mon, Sep 21	₩12,140	-5	0.0%	₩12,145	₩12,175	₩12,070	4,431
Fri, Sep 18	₩12,145	-40	-0.3%	₩12,160	₩12,220	₩12,105	7,583
Thu, Sep 17	₩12,185	+110	+0.9%	₩12,110	₩12,185	₩12,095	6,524
Wed, Sep 16	₩12,075	+10	+0.1%	₩12,065	₩12,110	₩11,995	4,301
Tue, Sep 15	₩12,065	+265	+2.2%	₩12,030	₩12,065	₩11,935	2,750
Mon, Sep 14	₩11,800	+10	+0.1%	₩11,770	₩11,820	₩11,730	2,811
Fri, Sep 11	₩11,790	+40	+0.3%	₩11,865	₩11,865	₩11,780	3,589
Thu, Sep 10	₩11,750	-60	-0.5%	₩11,710	₩11,790	₩11,675	4,946
Wed, Sep 9	₩11,810	-120	-1.0%	₩11,880	₩11,915	₩11,785	4,626
Tue, Sep 8	₩11,930	-50	-0.4%	₩11,980	₩12,005	₩11,865	7,064
Mon, Sep 7	₩11,980	-205	-1.7%	₩12,040	₩12,040	₩11,930	4,705
Fri, Sep 4	₩12,185	-65	-0.5%	₩12,210	₩12,245	₩12,120	2,976
Thu, Sep 3	₩12,250	-20	-0.2%	₩12,270	₩12,290	₩12,190	3,431
Wed, Sep 2	₩12,270	+10	+0.1%	₩12,370	₩12,420	₩12,250	2,786
Tue, Sep 1	₩12,260	-70	-0.6%	₩12,300	₩12,315	₩12,225	5,573
Mon, Aug 31	₩12,330	+5	0.0%	₩12,335	₩12,415	₩12,285	6,794
Fri, Aug 28	₩12,325	-245	-1.9%	₩12,400	₩12,400	₩12,300	5,692
Thu, Aug 27	₩12,570	-60	-0.5%	₩12,690	₩12,690	₩12,535	10,708
Wed, Aug 26	₩12,630	-170	-1.3%	₩12,605	₩12,670	₩12,520	11,421
Tue, Aug 25	₩12,800	+305	+2.4%	₩12,740	₩12,800	₩12,635	12,811
Mon, Aug 24	₩12,495	+90	+0.7%	₩12,485	₩12,590	₩12,480	10,292
Fri, Aug 21	₩12,405	-250	-2.0%	₩12,450	₩12,525	₩12,405	5,970
Thu, Aug 20	₩12,655	+55	+0.4%	₩12,705	₩12,755	₩12,585	9,110
Wed, Aug 19	₩12,600	+40	+0.3%	₩12,645	₩12,725	₩12,505	20,067
Tue, Aug 18	₩12,560	-230	-1.8%	₩12,640	₩12,645	₩12,495	12,409
Fri, Aug 14	₩12,790	+155	+1.2%	₩12,745	₩12,845	₩12,715	26,278
Thu, Aug 13	₩12,635	-35	-0.3%	₩12,670	₩12,710	₩12,595	41,647
Wed, Aug 12	₩12,670	-15	-0.1%	₩12,635	₩12,685	₩12,610	3,115
Tue, Aug 11	₩12,685	-60	-0.5%	₩12,705	₩12,715	₩12,600	4,884
Mon, Aug 10	₩12,745	+5	0.0%	₩12,655	₩12,745	₩12,570	12,785
Fri, Aug 7	₩12,740	-100	-0.8%	₩12,800	₩12,805	₩12,690	17,678
Thu, Aug 6	₩12,840	-30	-0.2%	₩12,825	₩12,840	₩12,660	10,516
Wed, Aug 5	₩12,870	+120	+0.9%	₩12,800	₩12,905	₩12,745	14,983
Tue, Aug 4	₩12,750	-90	-0.7%	₩12,825	₩12,825	₩12,710	5,558
Mon, Aug 3	₩12,840	-80	-0.6%	₩12,935	₩12,935	₩12,780	13,985

Ticker: KRX:453630
Asset type: ETF
Exchange: KRX
Currency: KRW

SAMSUNG KODEX SP500 Consumer Staples ETF on 6ix

What it is: Exchange-traded fund (ETF)