Samsung Kodex Us S&P500 Daily Covered Call ETF (KRX:0005A0)
South Korea · Delayed Price · Currency is KRW 9,690.00
+25.00 (0.26%)
At close: Mar 13, 2026
KRX:0005A0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9,685.00 | 9,705.00 | 9,637.00 | 9,690.00 | 9,690.00 | 0.26% | 161,482 |
| Mar 12, 2026 | 9,685.00 | 9,690.00 | 9,640.00 | 9,665.00 | 9,665.00 | -0.21% | 143,824 |
| Mar 11, 2026 | 9,705.00 | 9,740.00 | 9,665.00 | 9,685.00 | 9,685.00 | 0.57% | 173,391 |
| Mar 10, 2026 | 9,605.00 | 9,670.00 | 9,590.00 | 9,630.00 | 9,630.00 | 0.73% | 319,088 |
| Mar 9, 2026 | 9,545.00 | 9,560.00 | 9,485.00 | 9,560.00 | 9,560.00 | -1.39% | 261,604 |
| Mar 6, 2026 | 9,685.00 | 9,720.00 | 9,665.00 | 9,695.00 | 9,695.00 | 0.41% | 238,720 |
| Mar 5, 2026 | 9,685.00 | 9,685.00 | 9,615.00 | 9,655.00 | 9,655.00 | 0.47% | 155,419 |
| Mar 4, 2026 | 9,575.00 | 9,670.00 | 9,575.00 | 9,610.00 | 9,610.00 | 0.10% | 495,867 |
| Mar 3, 2026 | 9,480.00 | 9,650.00 | 9,465.00 | 9,600.00 | 9,600.00 | 1.16% | 337,616 |
| Feb 27, 2026 | 9,480.00 | 9,505.00 | 9,430.00 | 9,490.00 | 9,490.00 | 0.11% | 126,926 |
| Feb 26, 2026 | 9,510.00 | 9,520.00 | 9,455.00 | 9,480.00 | 9,480.00 | -1.10% | 238,363 |
| Feb 25, 2026 | 9,625.00 | 9,665.00 | 9,570.00 | 9,585.00 | 9,466.00 | -0.21% | 347,852 |
| Feb 24, 2026 | 9,600.00 | 9,640.00 | 9,595.00 | 9,605.00 | 9,485.75 | -0.21% | 209,313 |
| Feb 23, 2026 | 9,685.00 | 9,685.00 | 9,615.00 | 9,625.00 | 9,505.50 | -0.67% | 288,191 |
| Feb 20, 2026 | 9,690.00 | 9,705.00 | 9,650.00 | 9,690.00 | 9,569.70 | - | 190,329 |
| Feb 19, 2026 | 9,685.00 | 9,760.00 | 9,670.00 | 9,690.00 | 9,569.70 | 0.78% | 191,652 |
| Feb 13, 2026 | 9,605.00 | 9,635.00 | 9,580.00 | 9,615.00 | 9,495.63 | -1.23% | 377,511 |
| Feb 12, 2026 | 9,760.00 | 9,772.00 | 9,720.00 | 9,735.00 | 9,614.14 | -0.71% | 248,961 |
| Feb 11, 2026 | 9,840.00 | 9,845.00 | 9,795.00 | 9,805.00 | 9,683.27 | -0.36% | 190,829 |
| Feb 10, 2026 | 9,830.00 | 9,860.00 | 9,810.00 | 9,840.00 | 9,717.83 | 0.10% | 152,760 |
| Feb 9, 2026 | 9,810.00 | 9,865.00 | 9,810.00 | 9,830.00 | 9,707.96 | 0.87% | 247,480 |
| Feb 6, 2026 | 9,705.00 | 9,745.00 | 9,650.00 | 9,745.00 | 9,624.01 | -0.76% | 248,569 |
| Feb 5, 2026 | 9,780.00 | 9,830.00 | 9,755.00 | 9,820.00 | 9,698.08 | 0.41% | 137,034 |
| Feb 4, 2026 | 9,750.00 | 9,790.00 | 9,750.00 | 9,780.00 | 9,658.58 | -0.61% | 218,250 |
| Feb 3, 2026 | 9,805.00 | 9,870.00 | 9,800.00 | 9,840.00 | 9,717.83 | 1.39% | 146,851 |
| Feb 2, 2026 | 9,675.00 | 9,770.00 | 9,667.00 | 9,705.00 | 9,584.51 | 0.31% | 225,396 |
| Jan 30, 2026 | 9,675.00 | 9,695.00 | 9,655.00 | 9,675.00 | 9,554.88 | - | 131,432 |
| Jan 29, 2026 | 9,680.00 | 9,680.00 | 9,625.00 | 9,675.00 | 9,554.88 | -1.17% | 155,809 |
| Jan 28, 2026 | 9,875.00 | 9,880.00 | 9,760.00 | 9,790.00 | 9,546.98 | -1.16% | 393,559 |
| Jan 27, 2026 | 9,910.00 | 9,945.00 | 9,890.00 | 9,905.00 | 9,659.13 | 0.61% | 210,942 |
| Jan 26, 2026 | 9,835.00 | 9,860.00 | 9,795.00 | 9,845.00 | 9,600.62 | -1.50% | 406,595 |
| Jan 23, 2026 | 9,990.00 | 10,015.00 | 9,980.00 | 9,995.00 | 9,746.89 | 0.20% | 179,256 |
| Jan 22, 2026 | 9,985.00 | 10,005.00 | 9,950.00 | 9,975.00 | 9,727.39 | 0.81% | 183,541 |
| Jan 21, 2026 | 9,930.00 | 9,935.00 | 9,855.00 | 9,895.00 | 9,649.38 | -0.75% | 282,835 |
| Jan 20, 2026 | 9,985.00 | 10,005.00 | 9,965.00 | 9,970.00 | 9,722.51 | -0.15% | 256,964 |
| Jan 19, 2026 | 10,000.00 | 10,050.00 | 9,970.00 | 9,985.00 | 9,737.14 | -1.14% | 383,475 |
| Jan 16, 2026 | 10,060.00 | 10,110.00 | 10,060.00 | 10,100.00 | 9,849.29 | 0.70% | 100,747 |
| Jan 15, 2026 | 9,995.00 | 10,045.00 | 9,980.00 | 10,030.00 | 9,781.02 | -0.69% | 181,610 |
| Jan 14, 2026 | 10,080.00 | 10,115.00 | 10,080.00 | 10,100.00 | 9,849.29 | 0.25% | 123,604 |
| Jan 13, 2026 | 10,040.00 | 10,090.00 | 10,040.00 | 10,075.00 | 9,824.91 | 0.90% | 187,928 |
| Jan 12, 2026 | 9,980.00 | 10,000.00 | 9,965.00 | 9,985.00 | 9,737.14 | 0.45% | 237,573 |
| Jan 9, 2026 | 9,920.00 | 9,940.00 | 9,905.00 | 9,940.00 | 9,693.26 | 0.71% | 118,026 |
| Jan 8, 2026 | 9,890.00 | 9,890.00 | 9,860.00 | 9,870.00 | 9,625.00 | -0.20% | 146,122 |
| Jan 7, 2026 | 9,955.00 | 9,955.00 | 9,875.00 | 9,890.00 | 9,644.50 | 0.46% | 205,786 |
| Jan 6, 2026 | 9,800.00 | 9,855.00 | 9,800.00 | 9,845.00 | 9,600.62 | 0.72% | 227,451 |
| Jan 5, 2026 | 9,800.00 | 9,825.00 | 9,775.00 | 9,775.00 | 9,532.35 | - | 258,486 |
| Jan 2, 2026 | 9,735.00 | 9,790.00 | 9,730.00 | 9,775.00 | 9,532.35 | -0.31% | 253,874 |
| Dec 30, 2025 | 9,765.00 | 9,810.00 | 9,735.00 | 9,805.00 | 9,561.61 | 0.20% | 173,071 |
| Dec 29, 2025 | 9,940.00 | 9,970.00 | 9,785.00 | 9,785.00 | 9,542.11 | -2.59% | 320,726 |
| Dec 26, 2025 | 10,040.00 | 10,100.00 | 9,970.00 | 10,045.00 | 9,673.75 | 0.25% | 188,940 |