Samsung KODEX US S&P 500 Volatility Increase Covered Call ETF [Stock-Derivative] (KRX:0089C0)
South Korea · Delayed Price · Currency is KRW 11,325
-25 (-0.22%)
At close: Sep 23, 2026
KRX:0089C0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,500.00 | 11,500.00 | 11,330.00 | 11,350.00 | 11,350.00 | -0.92% | 16,647 |
| Sep 21, 2026 | 11,480.00 | 11,485.00 | 11,420.00 | 11,455.00 | 11,455.00 | 0.61% | 729 |
| Sep 18, 2026 | 11,367.00 | 11,400.00 | 11,360.00 | 11,385.00 | 11,385.00 | 0.80% | 418 |
| Sep 17, 2026 | 11,240.00 | 11,310.00 | 11,240.00 | 11,295.00 | 11,295.00 | 1.12% | 481 |
| Sep 16, 2026 | 11,140.00 | 11,225.00 | 11,140.00 | 11,170.00 | 11,170.00 | 0.63% | 1,000 |
| Sep 15, 2026 | 11,025.00 | 11,115.00 | 11,025.00 | 11,100.00 | 11,100.00 | 0.59% | 2,244 |
| Sep 14, 2026 | 11,020.00 | 11,060.00 | 11,015.00 | 11,035.00 | 11,035.00 | - | 2,523 |
| Sep 11, 2026 | 11,025.00 | 11,035.00 | 10,995.00 | 11,035.00 | 11,035.00 | 0.32% | 10,125 |
| Sep 10, 2026 | 11,050.00 | 11,050.00 | 10,985.00 | 11,000.00 | 11,000.00 | -0.50% | 740 |
| Sep 9, 2026 | 11,060.00 | 11,085.00 | 11,035.00 | 11,055.00 | 11,055.00 | -0.54% | 12,705 |
| Sep 8, 2026 | 11,135.00 | 11,145.00 | 11,100.00 | 11,115.00 | 11,115.00 | -0.22% | 3,350 |
| Sep 7, 2026 | 11,190.00 | 11,190.00 | 11,100.00 | 11,140.00 | 11,140.00 | -1.15% | 2,240 |
| Sep 4, 2026 | 11,325.00 | 11,345.00 | 11,270.00 | 11,270.00 | 11,270.00 | 0.45% | 530 |
| Sep 3, 2026 | 11,220.00 | 11,245.00 | 11,190.00 | 11,220.00 | 11,220.00 | - | 2,760 |
| Sep 2, 2026 | 11,250.00 | 11,280.00 | 11,195.00 | 11,220.00 | 11,220.00 | -0.84% | 407 |
| Sep 1, 2026 | 11,340.00 | 11,365.00 | 11,315.00 | 11,315.00 | 11,315.00 | -0.35% | 800 |
| Aug 31, 2026 | 11,385.00 | 11,420.00 | 11,350.00 | 11,355.00 | 11,355.00 | -0.57% | 1,153 |
| Aug 28, 2026 | 11,460.00 | 11,490.00 | 11,390.00 | 11,420.00 | 11,420.00 | - | 60,571 |
| Aug 27, 2026 | 11,500.00 | 11,505.00 | 11,430.00 | 11,430.00 | 11,420.00 | -0.17% | 2,329 |
| Aug 26, 2026 | 11,440.00 | 11,460.00 | 11,410.00 | 11,450.00 | 11,439.98 | 0.17% | 584 |
| Aug 25, 2026 | 11,370.00 | 11,430.00 | 11,370.00 | 11,430.00 | 11,420.00 | 0.53% | 64,484 |
| Aug 24, 2026 | 11,450.00 | 11,450.00 | 11,370.00 | 11,370.00 | 11,360.05 | -0.35% | 359 |
| Aug 21, 2026 | 11,430.00 | 11,465.00 | 11,370.00 | 11,410.00 | 11,400.02 | -1.43% | 32,531 |
| Aug 20, 2026 | 11,565.00 | 11,615.00 | 11,540.00 | 11,575.00 | 11,564.87 | -0.04% | 70,127 |
| Aug 19, 2026 | 11,690.00 | 11,700.00 | 11,535.00 | 11,580.00 | 11,569.87 | -1.40% | 109,028 |
| Aug 18, 2026 | 11,765.00 | 11,770.00 | 11,610.00 | 11,745.00 | 11,734.72 | -0.72% | 106,362 |
| Aug 14, 2026 | 11,840.00 | 11,885.00 | 11,830.00 | 11,830.00 | 11,819.65 | 0.42% | 617 |
| Aug 13, 2026 | 11,805.00 | 11,810.00 | 11,745.00 | 11,780.00 | 11,769.69 | - | 131,316 |
| Aug 12, 2026 | 11,740.00 | 11,805.00 | 11,740.00 | 11,780.00 | 11,769.69 | 0.08% | 108,237 |
| Aug 11, 2026 | 11,825.00 | 11,835.00 | 11,750.00 | 11,770.00 | 11,759.70 | -0.38% | 77,657 |
| Aug 10, 2026 | 11,760.00 | 11,820.00 | 11,745.00 | 11,815.00 | 11,804.66 | 0.47% | 165,051 |
| Aug 7, 2026 | 11,835.00 | 11,835.00 | 11,740.00 | 11,760.00 | 11,749.71 | -0.21% | 1,405 |
| Aug 6, 2026 | 11,835.00 | 11,845.00 | 11,755.00 | 11,785.00 | 11,774.69 | -0.97% | 140,730 |
| Aug 5, 2026 | 11,900.00 | 11,920.00 | 11,835.00 | 11,900.00 | 11,889.59 | 1.67% | 2,822 |
| Aug 4, 2026 | 11,725.00 | 11,725.00 | 11,635.00 | 11,705.00 | 11,694.76 | 1.08% | 121,493 |
| Aug 3, 2026 | 11,620.00 | 11,625.00 | 11,535.00 | 11,580.00 | 11,569.87 | 0.92% | 118,592 |
| Jul 31, 2026 | 11,425.00 | 11,550.00 | 11,425.00 | 11,475.00 | 11,464.96 | 1.41% | 108,223 |
| Jul 30, 2026 | 11,340.00 | 11,410.00 | 11,245.00 | 11,315.00 | 11,305.10 | -1.10% | 122,120 |
| Jul 29, 2026 | 11,570.00 | 11,675.00 | 11,405.00 | 11,450.00 | 11,430.99 | -0.61% | 66,561 |
| Jul 28, 2026 | 11,715.00 | 11,720.00 | 11,515.00 | 11,520.00 | 11,500.87 | -1.58% | 1,822 |
| Jul 27, 2026 | 11,670.00 | 11,740.00 | 11,620.00 | 11,705.00 | 11,685.57 | 0.26% | 10,681 |
| Jul 24, 2026 | 11,650.00 | 11,745.00 | 11,640.00 | 11,675.00 | 11,655.62 | -1.10% | 2,188 |
| Jul 23, 2026 | 11,905.00 | 11,910.00 | 11,785.00 | 11,805.00 | 11,785.40 | -1.09% | 298 |
| Jul 22, 2026 | 11,855.00 | 11,950.00 | 11,845.00 | 11,935.00 | 11,915.19 | 1.53% | 1,326 |
| Jul 21, 2026 | 11,800.00 | 11,800.00 | 11,745.00 | 11,755.00 | 11,735.48 | -0.38% | 2,007 |
| Jul 20, 2026 | 11,950.00 | 11,965.00 | 11,770.00 | 11,800.00 | 11,780.41 | -2.40% | 9,904 |
| Jul 16, 2026 | 12,105.00 | 12,135.00 | 11,995.00 | 12,090.00 | 12,069.93 | 0.04% | 11,217 |
| Jul 15, 2026 | 11,990.00 | 12,105.00 | 11,990.00 | 12,085.00 | 12,064.94 | 0.71% | 1,029 |
| Jul 14, 2026 | 11,990.00 | 12,045.00 | 11,890.00 | 12,000.00 | 11,980.08 | -1.23% | 5,150 |
| Jul 13, 2026 | 12,080.00 | 12,235.00 | 12,080.00 | 12,150.00 | 12,129.83 | 0.45% | 1,165 |