Samsung Kodex Us S&P500 Daily Covered Call ETF (KRX:0005A0)
South Korea · Delayed Price · Currency is KRW 9,350.00
+15.00 (0.16%)
At close: Sep 23, 2026
KRX:0005A0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,440.00 | 9,455.00 | 9,295.00 | 9,335.00 | 9,335.00 | -1.11% | 433,250 |
| Sep 21, 2026 | 9,410.00 | 9,465.00 | 9,410.00 | 9,440.00 | 9,440.00 | 0.37% | 214,299 |
| Sep 18, 2026 | 9,360.00 | 9,425.00 | 9,340.00 | 9,405.00 | 9,405.00 | 0.75% | 205,739 |
| Sep 17, 2026 | 9,275.00 | 9,335.00 | 9,250.00 | 9,335.00 | 9,335.00 | 1.25% | 176,511 |
| Sep 16, 2026 | 9,195.00 | 9,260.00 | 9,190.00 | 9,220.00 | 9,220.00 | 0.44% | 194,997 |
| Sep 15, 2026 | 9,100.00 | 9,182.00 | 9,100.00 | 9,180.00 | 9,180.00 | 0.93% | 68,323 |
| Sep 14, 2026 | 9,100.00 | 9,110.00 | 9,060.00 | 9,095.00 | 9,095.00 | -0.22% | 91,451 |
| Sep 11, 2026 | 9,075.00 | 9,115.00 | 9,060.00 | 9,115.00 | 9,115.00 | 0.39% | 128,143 |
| Sep 10, 2026 | 9,085.00 | 9,095.00 | 9,055.00 | 9,080.00 | 9,080.00 | -0.22% | 148,139 |
| Sep 9, 2026 | 9,100.00 | 9,130.00 | 9,090.00 | 9,100.00 | 9,100.00 | -0.71% | 182,242 |
| Sep 8, 2026 | 9,175.00 | 9,190.00 | 9,140.00 | 9,165.00 | 9,165.00 | -0.05% | 145,890 |
| Sep 7, 2026 | 9,225.00 | 9,225.00 | 9,120.00 | 9,170.00 | 9,170.00 | -1.24% | 257,456 |
| Sep 4, 2026 | 9,275.00 | 9,315.00 | 9,275.00 | 9,285.00 | 9,285.00 | 0.81% | 168,721 |
| Sep 3, 2026 | 9,230.00 | 9,255.00 | 9,205.00 | 9,210.00 | 9,210.00 | -0.22% | 173,323 |
| Sep 2, 2026 | 9,275.00 | 9,285.00 | 9,215.00 | 9,230.00 | 9,230.00 | -0.97% | 220,528 |
| Sep 1, 2026 | 9,330.00 | 9,345.00 | 9,290.00 | 9,320.00 | 9,320.00 | -0.11% | 211,150 |
| Aug 31, 2026 | 9,380.00 | 9,380.00 | 9,320.00 | 9,330.00 | 9,330.00 | -0.59% | 174,987 |
| Aug 28, 2026 | 9,465.00 | 9,465.00 | 9,385.00 | 9,385.00 | 9,385.00 | -0.54% | 177,743 |
| Aug 27, 2026 | 9,600.00 | 9,615.00 | 9,525.00 | 9,555.00 | 9,436.00 | 0.10% | 244,530 |
| Aug 26, 2026 | 9,515.00 | 9,565.00 | 9,505.00 | 9,545.00 | 9,426.12 | 0.05% | 195,918 |
| Aug 25, 2026 | 9,485.00 | 9,540.00 | 9,450.00 | 9,540.00 | 9,421.19 | 0.58% | 191,553 |
| Aug 24, 2026 | 9,630.00 | 9,630.00 | 9,475.00 | 9,485.00 | 9,366.87 | -0.73% | 212,363 |
| Aug 21, 2026 | 9,555.00 | 9,560.00 | 9,485.00 | 9,555.00 | 9,436.00 | -1.09% | 321,904 |
| Aug 20, 2026 | 9,635.00 | 9,680.00 | 9,600.00 | 9,660.00 | 9,539.69 | 0.16% | 183,453 |
| Aug 19, 2026 | 9,720.00 | 9,720.00 | 9,620.00 | 9,645.00 | 9,524.88 | -1.13% | 313,467 |
| Aug 18, 2026 | 9,840.00 | 9,850.00 | 9,735.00 | 9,755.00 | 9,633.51 | -1.66% | 323,232 |
| Aug 14, 2026 | 9,890.00 | 9,930.00 | 9,860.00 | 9,920.00 | 9,796.45 | 0.81% | 158,261 |
| Aug 13, 2026 | 9,790.00 | 9,845.00 | 9,770.00 | 9,840.00 | 9,717.45 | 0.51% | 136,594 |
| Aug 12, 2026 | 9,775.00 | 9,815.00 | 9,760.00 | 9,790.00 | 9,668.07 | -0.71% | 184,846 |
| Aug 11, 2026 | 9,860.00 | 9,875.00 | 9,830.00 | 9,860.00 | 9,737.20 | -0.15% | 132,231 |
| Aug 10, 2026 | 9,800.00 | 9,880.00 | 9,760.00 | 9,875.00 | 9,752.01 | 0.92% | 246,485 |
| Aug 7, 2026 | 9,830.00 | 9,850.00 | 9,770.00 | 9,785.00 | 9,663.14 | -0.46% | 175,790 |
| Aug 6, 2026 | 9,780.00 | 9,870.00 | 9,765.00 | 9,830.00 | 9,707.58 | -0.46% | 227,562 |
| Aug 5, 2026 | 9,915.00 | 9,940.00 | 9,850.00 | 9,875.00 | 9,752.01 | 0.61% | 286,970 |
| Aug 4, 2026 | 9,800.00 | 9,825.00 | 9,685.00 | 9,815.00 | 9,692.76 | 1.03% | 226,828 |
| Aug 3, 2026 | 9,720.00 | 9,750.00 | 9,685.00 | 9,715.00 | 9,594.01 | 0.88% | 222,059 |
| Jul 31, 2026 | 9,565.00 | 9,720.00 | 9,565.00 | 9,630.00 | 9,510.07 | 1.21% | 239,150 |
| Jul 30, 2026 | 9,590.00 | 9,610.00 | 9,505.00 | 9,515.00 | 9,396.50 | -1.90% | 180,595 |
| Jul 29, 2026 | 9,945.00 | 9,960.00 | 9,750.00 | 9,825.00 | 9,578.21 | -0.61% | 337,940 |
| Jul 28, 2026 | 10,075.00 | 10,075.00 | 9,875.00 | 9,885.00 | 9,636.70 | -1.89% | 260,408 |
| Jul 27, 2026 | 9,960.00 | 10,645.00 | 9,960.00 | 10,075.00 | 9,821.93 | 1.31% | 206,324 |
| Jul 24, 2026 | 10,025.00 | 10,025.00 | 9,885.00 | 9,945.00 | 9,695.19 | -1.19% | 187,550 |
| Jul 23, 2026 | 10,135.00 | 10,140.00 | 10,050.00 | 10,065.00 | 9,812.18 | -0.94% | 249,710 |
| Jul 22, 2026 | 10,095.00 | 10,210.00 | 10,095.00 | 10,160.00 | 9,904.79 | 0.69% | 161,774 |
| Jul 21, 2026 | 10,075.00 | 10,115.00 | 10,000.00 | 10,090.00 | 9,836.55 | -0.05% | 195,743 |
| Jul 20, 2026 | 10,240.00 | 10,250.00 | 10,080.00 | 10,095.00 | 9,841.42 | -1.85% | 278,305 |
| Jul 16, 2026 | 10,340.00 | 10,340.00 | 10,270.00 | 10,285.00 | 10,026.65 | -0.48% | 209,251 |
| Jul 15, 2026 | 10,380.00 | 10,395.00 | 10,300.00 | 10,335.00 | 10,075.40 | -0.05% | 261,728 |
| Jul 14, 2026 | 10,345.00 | 10,345.00 | 10,135.00 | 10,340.00 | 10,080.27 | -0.05% | 276,208 |
| Jul 13, 2026 | 10,330.00 | 10,375.00 | 10,300.00 | 10,345.00 | 10,085.14 | 0.15% | 139,993 |