Samsung Kodex Financials High Dividend Top 10 ETF (KRX:0089D0)
South Korea · Delayed Price · Currency is KRW 13,380
-100 (-0.74%)
At close: Sep 23, 2026
KRX:0089D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,495.00 | 13,640.00 | 13,355.00 | 13,355.00 | - | -0.93% | 116,777 |
| Sep 22, 2026 | 13,600.00 | 13,605.00 | 13,440.00 | 13,480.00 | 13,480.00 | -0.74% | 133,402 |
| Sep 21, 2026 | 13,450.00 | 13,600.00 | 13,420.00 | 13,580.00 | 13,580.00 | 0.89% | 113,465 |
| Sep 18, 2026 | 13,715.00 | 13,750.00 | 13,450.00 | 13,460.00 | 13,460.00 | -1.61% | 197,227 |
| Sep 17, 2026 | 13,650.00 | 13,845.00 | 13,515.00 | 13,680.00 | 13,680.00 | 0.81% | 168,707 |
| Sep 16, 2026 | 13,610.00 | 13,635.00 | 13,475.00 | 13,570.00 | 13,570.00 | -0.59% | 75,907 |
| Sep 15, 2026 | 13,785.00 | 13,855.00 | 13,580.00 | 13,650.00 | 13,650.00 | -1.83% | 118,576 |
| Sep 14, 2026 | 13,595.00 | 13,935.00 | 13,490.00 | 13,905.00 | 13,905.00 | 1.10% | 201,171 |
| Sep 11, 2026 | 13,395.00 | 13,815.00 | 13,360.00 | 13,815.00 | 13,754.00 | 2.64% | 299,690 |
| Sep 10, 2026 | 13,405.00 | 13,540.00 | 13,310.00 | 13,460.00 | 13,400.57 | 0.30% | 119,763 |
| Sep 9, 2026 | 13,560.00 | 13,565.00 | 13,365.00 | 13,420.00 | 13,360.74 | -1.03% | 224,576 |
| Sep 8, 2026 | 13,750.00 | 13,880.00 | 13,520.00 | 13,560.00 | 13,500.13 | -0.66% | 175,912 |
| Sep 7, 2026 | 13,535.00 | 13,685.00 | 13,505.00 | 13,650.00 | 13,589.73 | 1.04% | 128,389 |
| Sep 4, 2026 | 13,850.00 | 13,850.00 | 13,415.00 | 13,510.00 | 13,450.35 | -2.45% | 263,677 |
| Sep 3, 2026 | 13,455.00 | 13,990.00 | 13,440.00 | 13,850.00 | 13,788.85 | 3.36% | 382,327 |
| Sep 2, 2026 | 13,445.00 | 13,705.00 | 13,400.00 | 13,400.00 | 13,340.83 | -1.51% | 207,884 |
| Sep 1, 2026 | 13,375.00 | 13,645.00 | 13,350.00 | 13,605.00 | 13,544.93 | 1.04% | 133,349 |
| Aug 31, 2026 | 13,615.00 | 13,630.00 | 13,275.00 | 13,465.00 | 13,405.55 | -0.48% | 216,414 |
| Aug 28, 2026 | 13,305.00 | 13,535.00 | 13,155.00 | 13,530.00 | 13,470.26 | 1.50% | 135,499 |
| Aug 27, 2026 | 13,450.00 | 13,580.00 | 13,270.00 | 13,330.00 | 13,271.14 | 0.23% | 205,562 |
| Aug 26, 2026 | 13,145.00 | 13,335.00 | 13,125.00 | 13,300.00 | 13,241.27 | 1.33% | 176,845 |
| Aug 25, 2026 | 12,925.00 | 13,175.00 | 12,785.00 | 13,125.00 | 13,067.05 | 1.55% | 234,886 |
| Aug 24, 2026 | 12,920.00 | 12,925.00 | 12,745.00 | 12,925.00 | 12,867.93 | -0.50% | 127,969 |
| Aug 21, 2026 | 12,780.00 | 13,010.00 | 12,660.00 | 12,990.00 | 12,932.64 | 1.52% | 194,047 |
| Aug 20, 2026 | 12,985.00 | 13,000.00 | 12,770.00 | 12,795.00 | 12,738.50 | -1.84% | 268,984 |
| Aug 19, 2026 | 13,050.00 | 13,125.00 | 12,680.00 | 13,035.00 | 12,977.44 | -1.92% | 250,992 |
| Aug 18, 2026 | 13,330.00 | 13,330.00 | 13,145.00 | 13,290.00 | 13,231.32 | -0.30% | 137,201 |
| Aug 14, 2026 | 13,145.00 | 13,365.00 | 13,145.00 | 13,330.00 | 13,271.14 | 1.41% | 120,197 |
| Aug 13, 2026 | 13,200.00 | 13,465.00 | 13,050.00 | 13,145.00 | 13,086.96 | 0.28% | 170,328 |
| Aug 12, 2026 | 13,385.00 | 13,495.00 | 13,140.00 | 13,170.00 | 13,050.12 | -0.98% | 237,776 |
| Aug 11, 2026 | 13,325.00 | 13,485.00 | 13,205.00 | 13,300.00 | 13,178.94 | -0.30% | 120,272 |
| Aug 10, 2026 | 13,510.00 | 13,515.00 | 13,190.00 | 13,340.00 | 13,218.57 | -1.48% | 184,309 |
| Aug 7, 2026 | 13,355.00 | 13,550.00 | 13,240.00 | 13,540.00 | 13,416.75 | 1.31% | 97,083 |
| Aug 6, 2026 | 13,300.00 | 13,430.00 | 13,225.00 | 13,365.00 | 13,243.35 | 0.75% | 121,899 |
| Aug 5, 2026 | 13,215.00 | 13,525.00 | 13,215.00 | 13,265.00 | 13,144.26 | 0.99% | 146,458 |
| Aug 4, 2026 | 13,030.00 | 13,160.00 | 12,890.00 | 13,135.00 | 13,015.44 | 0.31% | 156,294 |
| Aug 3, 2026 | 13,080.00 | 13,240.00 | 12,820.00 | 13,095.00 | 12,975.80 | -0.95% | 103,218 |
| Jul 31, 2026 | 13,190.00 | 13,275.00 | 12,745.00 | 13,220.00 | 13,099.67 | 2.48% | 379,742 |
| Jul 30, 2026 | 12,655.00 | 13,335.00 | 12,530.00 | 12,900.00 | 12,782.58 | 2.99% | 362,407 |
| Jul 29, 2026 | 12,930.00 | 13,225.00 | 12,165.00 | 12,525.00 | 12,410.99 | -2.07% | 413,120 |
| Jul 28, 2026 | 13,290.00 | 13,345.00 | 12,695.00 | 12,790.00 | 12,673.58 | -5.40% | 229,041 |
| Jul 27, 2026 | 13,555.00 | 13,600.00 | 13,375.00 | 13,520.00 | 13,396.94 | 0.33% | 158,203 |
| Jul 24, 2026 | 13,410.00 | 13,500.00 | 13,125.00 | 13,475.00 | 13,352.35 | -0.37% | 174,047 |
| Jul 23, 2026 | 13,320.00 | 13,640.00 | 13,320.00 | 13,525.00 | 13,401.89 | 0.78% | 132,692 |
| Jul 22, 2026 | 13,525.00 | 13,755.00 | 13,355.00 | 13,420.00 | 13,297.85 | 0.30% | 144,614 |
| Jul 21, 2026 | 13,255.00 | 13,445.00 | 12,900.00 | 13,380.00 | 13,258.21 | 0.68% | 215,926 |
| Jul 20, 2026 | 13,850.00 | 13,875.00 | 13,090.00 | 13,290.00 | 13,169.03 | -4.83% | 309,062 |
| Jul 16, 2026 | 13,965.00 | 14,280.00 | 13,600.00 | 13,965.00 | 13,837.89 | 0.36% | 353,865 |
| Jul 15, 2026 | 13,780.00 | 14,130.00 | 13,760.00 | 13,915.00 | 13,788.34 | 2.50% | 310,612 |
| Jul 14, 2026 | 13,945.00 | 13,995.00 | 13,500.00 | 13,575.00 | 13,451.44 | -2.08% | 352,087 |