Stock listing

KRX:453640 SAMSUNG KODEX SP500 Health Care ETF 주가

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

Share price · KRX:453640

₩15,005 KRW -535 (-3.4%)

Close on Nov 6, 2026

Past year +17.8% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits

Day range: ₩14,975 – ₩15,865 KRWNov 6, 2026
Volume: 152,088 sharesNov 6, 2026
52-week range: ₩12,655 – ₩15,865 KRWLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day: ₩671.3M KRWMedian day 33,126 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · KRX:453640 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Nov 6	₩15,005	-535	-3.4%	₩14,975	₩15,865	₩14,975	152,088
Thu, Nov 5	₩15,540	+610	+4.1%	₩15,280	₩15,630	₩15,275	221,560
Wed, Nov 4	₩14,930	+5	0.0%	₩14,925	₩15,025	₩14,580	159,491
Tue, Nov 3	₩14,925	-60	-0.4%	₩14,985	₩15,025	₩14,890	52,511
Mon, Nov 2	₩14,985	+45	+0.3%	₩14,945	₩15,080	₩14,820	84,888
Fri, Oct 30	₩14,940	+300	+2.0%	₩14,910	₩15,040	₩14,870	70,787
Thu, Oct 29	₩14,640	+130	+0.9%	₩14,510	₩14,640	₩14,465	65,002
Wed, Oct 28	₩14,510	+215	+1.5%	₩14,325	₩14,575	₩14,320	60,972
Tue, Oct 27	₩14,295	-130	-0.9%	₩14,450	₩14,450	₩14,285	62,986
Mon, Oct 26	₩14,425	-90	-0.6%	₩14,435	₩14,445	₩14,335	41,866
Fri, Oct 23	₩14,515	+155	+1.1%	₩14,520	₩14,665	₩14,475	33,492
Thu, Oct 22	₩14,360	-30	-0.2%	₩14,300	₩14,405	₩14,185	116,705
Wed, Oct 21	₩14,390	+255	+1.8%	₩14,375	₩14,480	₩14,350	109,252
Tue, Oct 20	₩14,135	-200	-1.4%	₩14,170	₩14,170	₩14,060	42,507
Mon, Oct 19	₩14,335	+40	+0.3%	₩14,290	₩14,370	₩14,265	72,786
Fri, Oct 16	₩14,295	+185	+1.3%	₩14,300	₩14,415	₩14,295	47,547
Thu, Oct 15	₩14,110	+365	+2.7%	₩14,010	₩14,185	₩13,960	92,855
Wed, Oct 14	₩13,745	-240	-1.7%	₩13,760	₩13,790	₩13,705	11,436
Tue, Oct 13	₩13,985	+140	+1.0%	₩13,880	₩13,985	₩13,845	90,511
Mon, Oct 12	₩13,845	+225	+1.7%	₩13,855	₩13,890	₩13,780	22,098
Thu, Oct 8	₩13,620	+55	+0.4%	₩13,660	₩13,705	₩13,615	26,351
Wed, Oct 7	₩13,565	-55	-0.4%	₩13,570	₩13,580	₩13,510	30,142
Tue, Oct 6	₩13,620	+40	+0.3%	₩13,585	₩13,670	₩13,570	23,506
Fri, Oct 2	₩13,580	-355	-2.5%	₩13,740	₩13,775	₩13,580	18,774
Thu, Oct 1	₩13,935	-135	-1.0%	₩14,200	₩14,200	₩13,865	88,457
Wed, Sep 30	₩14,070	0	0.0%	₩14,030	₩14,110	₩13,980	11,803
Tue, Sep 29	₩14,070	+40	+0.3%	₩14,080	₩14,155	₩14,055	21,108
Mon, Sep 28	₩14,030	+30	+0.2%	₩14,000	₩14,090	₩13,975	20,660
Wed, Sep 23	₩14,000	+120	+0.9%	₩13,900	₩14,000	₩13,845	25,764
Tue, Sep 22	₩13,880	-200	-1.4%	₩14,065	₩14,080	₩13,855	23,364
Mon, Sep 21	₩14,080	-55	-0.4%	₩14,135	₩14,165	₩14,070	23,376
Fri, Sep 18	₩14,135	+90	+0.6%	₩14,010	₩14,150	₩14,010	14,053
Thu, Sep 17	₩14,045	+180	+1.3%	₩13,965	₩14,065	₩13,925	16,359
Wed, Sep 16	₩13,865	+150	+1.1%	₩13,780	₩13,885	₩13,760	11,799
Tue, Sep 15	₩13,715	+365	+2.7%	₩13,590	₩13,715	₩13,570	12,828
Mon, Sep 14	₩13,350	-150	-1.1%	₩13,330	₩13,390	₩13,295	13,636
Fri, Sep 11	₩13,500	+5	0.0%	₩13,520	₩13,520	₩13,435	11,869
Thu, Sep 10	₩13,495	+35	+0.3%	₩13,490	₩13,510	₩13,405	18,177
Wed, Sep 9	₩13,460	-420	-3.0%	₩13,515	₩13,535	₩13,440	52,688
Tue, Sep 8	₩13,880	-5	0.0%	₩13,885	₩13,905	₩13,795	27,035
Mon, Sep 7	₩13,885	-275	-1.9%	₩13,945	₩13,955	₩13,820	19,756
Fri, Sep 4	₩14,160	-40	-0.3%	₩14,195	₩14,235	₩14,130	44,498
Thu, Sep 3	₩14,200	+40	+0.3%	₩14,160	₩14,230	₩14,135	22,104
Wed, Sep 2	₩14,160	+55	+0.4%	₩14,240	₩14,240	₩14,090	27,662
Tue, Sep 1	₩14,105	-25	-0.2%	₩14,105	₩14,130	₩14,050	24,963
Mon, Aug 31	₩14,130	-80	-0.6%	₩14,205	₩14,205	₩14,085	28,286
Fri, Aug 28	₩14,210	-260	-1.8%	₩14,300	₩14,300	₩14,205	29,427
Thu, Aug 27	₩14,470	-165	-1.1%	₩14,585	₩14,600	₩14,465	40,841
Wed, Aug 26	₩14,635	-10	-0.1%	₩14,605	₩14,675	₩14,550	32,760
Tue, Aug 25	₩14,645	+130	+0.9%	₩14,515	₩14,645	₩14,510	35,546
Mon, Aug 24	₩14,515	+70	+0.5%	₩14,620	₩14,620	₩14,465	34,400
Fri, Aug 21	₩14,445	-320	-2.2%	₩14,485	₩14,485	₩14,295	30,895
Thu, Aug 20	₩14,765	+460	+3.2%	₩14,675	₩14,830	₩14,675	60,445
Wed, Aug 19	₩14,305	+125	+0.9%	₩14,385	₩14,460	₩14,255	67,906
Tue, Aug 18	₩14,180	-220	-1.5%	₩14,275	₩14,275	₩14,100	35,139
Fri, Aug 14	₩14,400	0	0.0%	₩14,410	₩14,445	₩14,290	34,902
Thu, Aug 13	₩14,400	+5	0.0%	₩14,395	₩14,445	₩14,320	29,124
Wed, Aug 12	₩14,395	-10	-0.1%	₩14,320	₩14,400	₩14,265	19,927
Tue, Aug 11	₩14,405	+240	+1.7%	₩14,355	₩14,440	₩14,315	42,679
Mon, Aug 10	₩14,165	+95	+0.7%	₩14,025	₩14,185	₩14,010	37,073
Fri, Aug 7	₩14,070	-65	-0.5%	₩14,135	₩14,170	₩14,045	29,270
Thu, Aug 6	₩14,135	+210	+1.5%	₩14,025	₩14,135	₩13,970	52,327

Ticker: KRX:453640
Asset type: ETF
Exchange: KRX
Currency: KRW

SAMSUNG KODEX SP500 Health Care ETF on 6ix

What it is: Exchange-traded fund (ETF)