Samsung Kodex Us S&P500 Daily Covered Call ETF (KRX:0005A0)
South Korea · Delayed Price · Currency is KRW 9,840.00
0.00 (0.00%)
Last updated: Feb 11, 2026, 12:22 PM KST
KRX:0005A0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9,840.00 | 9,845.00 | 9,810.00 | 9,840.00 | - | - | 104,183 |
| Feb 10, 2026 | 9,830.00 | 9,860.00 | 9,810.00 | 9,840.00 | 9,840.00 | 0.10% | 152,760 |
| Feb 9, 2026 | 9,810.00 | 9,865.00 | 9,810.00 | 9,830.00 | 9,830.00 | 0.87% | 247,450 |
| Feb 6, 2026 | 9,705.00 | 9,745.00 | 9,650.00 | 9,745.00 | 9,745.00 | -0.76% | 248,569 |
| Feb 5, 2026 | 9,780.00 | 9,830.00 | 9,755.00 | 9,820.00 | 9,820.00 | 0.41% | 137,034 |
| Feb 4, 2026 | 9,750.00 | 9,790.00 | 9,750.00 | 9,780.00 | 9,780.00 | -0.61% | 218,246 |
| Feb 3, 2026 | 9,805.00 | 9,870.00 | 9,800.00 | 9,840.00 | 9,840.00 | 1.39% | 146,851 |
| Feb 2, 2026 | 9,675.00 | 9,770.00 | 9,667.00 | 9,705.00 | 9,705.00 | 0.31% | 225,396 |
| Jan 30, 2026 | 9,675.00 | 9,695.00 | 9,655.00 | 9,675.00 | 9,675.00 | - | 131,432 |
| Jan 29, 2026 | 9,680.00 | 9,680.00 | 9,625.00 | 9,675.00 | 9,675.00 | -1.17% | 155,809 |
| Jan 28, 2026 | 9,875.00 | 9,880.00 | 9,760.00 | 9,790.00 | 9,667.00 | -1.16% | 393,559 |
| Jan 27, 2026 | 9,910.00 | 9,945.00 | 9,890.00 | 9,905.00 | 9,780.56 | 0.61% | 210,942 |
| Jan 26, 2026 | 9,835.00 | 9,860.00 | 9,795.00 | 9,845.00 | 9,721.31 | -1.50% | 406,595 |
| Jan 23, 2026 | 9,990.00 | 10,015.00 | 9,980.00 | 9,995.00 | 9,869.42 | 0.20% | 179,256 |
| Jan 22, 2026 | 9,985.00 | 10,005.00 | 9,950.00 | 9,975.00 | 9,849.68 | 0.81% | 183,541 |
| Jan 21, 2026 | 9,930.00 | 9,935.00 | 9,855.00 | 9,895.00 | 9,770.68 | -0.75% | 282,835 |
| Jan 20, 2026 | 9,985.00 | 10,005.00 | 9,965.00 | 9,970.00 | 9,844.74 | -0.15% | 256,964 |
| Jan 19, 2026 | 10,000.00 | 10,050.00 | 9,970.00 | 9,985.00 | 9,859.55 | -1.14% | 383,475 |
| Jan 16, 2026 | 10,060.00 | 10,110.00 | 10,060.00 | 10,100.00 | 9,973.11 | 0.70% | 100,747 |
| Jan 15, 2026 | 9,995.00 | 10,045.00 | 9,980.00 | 10,030.00 | 9,903.98 | -0.69% | 181,610 |
| Jan 14, 2026 | 10,080.00 | 10,115.00 | 10,080.00 | 10,100.00 | 9,973.11 | 0.25% | 123,604 |
| Jan 13, 2026 | 10,040.00 | 10,090.00 | 10,040.00 | 10,075.00 | 9,948.42 | 0.90% | 187,928 |
| Jan 12, 2026 | 9,980.00 | 10,000.00 | 9,965.00 | 9,985.00 | 9,859.55 | 0.45% | 237,573 |
| Jan 9, 2026 | 9,920.00 | 9,940.00 | 9,905.00 | 9,940.00 | 9,815.12 | 0.71% | 118,026 |
| Jan 8, 2026 | 9,890.00 | 9,890.00 | 9,860.00 | 9,870.00 | 9,745.99 | -0.20% | 146,122 |
| Jan 7, 2026 | 9,955.00 | 9,955.00 | 9,875.00 | 9,890.00 | 9,765.74 | 0.46% | 205,786 |
| Jan 6, 2026 | 9,800.00 | 9,855.00 | 9,800.00 | 9,845.00 | 9,721.31 | 0.72% | 227,451 |
| Jan 5, 2026 | 9,800.00 | 9,825.00 | 9,775.00 | 9,775.00 | 9,652.19 | - | 258,486 |
| Jan 2, 2026 | 9,735.00 | 9,790.00 | 9,730.00 | 9,775.00 | 9,652.19 | -0.31% | 253,874 |
| Dec 30, 2025 | 9,765.00 | 9,810.00 | 9,735.00 | 9,805.00 | 9,681.81 | 0.20% | 173,071 |
| Dec 29, 2025 | 9,940.00 | 9,970.00 | 9,785.00 | 9,785.00 | 9,662.06 | -2.59% | 320,726 |
| Dec 26, 2025 | 10,040.00 | 10,100.00 | 9,970.00 | 10,045.00 | 9,795.37 | 0.25% | 188,940 |
| Dec 24, 2025 | 10,210.00 | 10,225.00 | 10,005.00 | 10,020.00 | 9,770.99 | -1.62% | 243,074 |
| Dec 23, 2025 | 10,120.00 | 10,200.00 | 10,120.00 | 10,185.00 | 9,931.89 | 0.74% | 93,854 |
| Dec 22, 2025 | 10,120.00 | 10,120.00 | 10,060.00 | 10,110.00 | 9,858.75 | 1.25% | 100,222 |
| Dec 19, 2025 | 9,995.00 | 9,995.00 | 9,940.00 | 9,985.00 | 9,736.86 | 0.55% | 118,236 |
| Dec 18, 2025 | 9,920.00 | 9,940.00 | 9,895.00 | 9,930.00 | 9,683.22 | -1.00% | 168,303 |
| Dec 17, 2025 | 9,990.00 | 10,040.00 | 9,965.00 | 10,030.00 | 9,780.74 | 0.65% | 97,855 |
| Dec 16, 2025 | 9,985.00 | 9,985.00 | 9,935.00 | 9,965.00 | 9,717.35 | -0.85% | 139,496 |
| Dec 15, 2025 | 10,035.00 | 10,065.00 | 10,015.00 | 10,050.00 | 9,800.24 | -0.50% | 164,286 |
| Dec 12, 2025 | 10,060.00 | 10,105.00 | 10,010.00 | 10,100.00 | 9,849.00 | 0.95% | 75,077 |
| Dec 11, 2025 | 10,015.00 | 10,025.00 | 9,975.00 | 10,005.00 | 9,756.36 | -0.05% | 81,512 |
| Dec 10, 2025 | 10,000.00 | 10,010.00 | 9,980.00 | 10,010.00 | 9,761.24 | -0.15% | 88,297 |
| Dec 9, 2025 | 10,020.00 | 10,025.00 | 9,995.00 | 10,025.00 | 9,775.86 | 0.05% | 87,396 |
| Dec 8, 2025 | 10,025.00 | 10,055.00 | 10,005.00 | 10,020.00 | 9,770.99 | -0.05% | 119,533 |
| Dec 5, 2025 | 10,030.00 | 10,050.00 | 10,025.00 | 10,025.00 | 9,775.86 | - | 88,583 |
| Dec 4, 2025 | 9,970.00 | 10,025.00 | 9,960.00 | 10,025.00 | 9,775.86 | 0.55% | 156,425 |
| Dec 3, 2025 | 9,950.00 | 9,990.00 | 9,935.00 | 9,970.00 | 9,722.23 | 0.66% | 157,622 |
| Dec 2, 2025 | 9,930.00 | 9,965.00 | 9,905.00 | 9,905.00 | 9,658.85 | -0.25% | 139,315 |
| Dec 1, 2025 | 9,980.00 | 9,980.00 | 9,900.00 | 9,930.00 | 9,683.22 | -0.55% | 131,003 |