Samsung Kodex Us Growth Covered Call Active ETF (KRX:0144L0)
South Korea · Delayed Price · Currency is KRW 10,545
+210 (2.03%)
Last updated: May 11, 2026, 2:19 PM KST
KRX:0144L0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 10,460.00 | 10,555.00 | 10,455.00 | 10,535.00 | 10,535.00 | 1.94% | 589,498 |
| May 8, 2026 | 10,200.00 | 10,335.00 | 10,200.00 | 10,335.00 | 10,335.00 | 1.37% | 379,684 |
| May 7, 2026 | 10,110.00 | 10,195.00 | 10,102.00 | 10,195.00 | 10,195.00 | 1.24% | 674,893 |
| May 6, 2026 | 10,115.00 | 10,260.00 | 9,600.00 | 10,070.00 | 10,070.00 | 0.60% | 894,027 |
| May 4, 2026 | 10,010.00 | 10,080.00 | 10,010.00 | 10,010.00 | 10,010.00 | 0.96% | 783,552 |
| Apr 30, 2026 | 9,950.00 | 10,055.00 | 9,910.00 | 9,915.00 | 9,915.00 | -0.25% | 383,933 |
| Apr 29, 2026 | 9,940.00 | 9,940.00 | 9,885.00 | 9,940.00 | 9,940.00 | -0.95% | 474,969 |
| Apr 28, 2026 | 10,075.00 | 10,075.00 | 10,010.00 | 10,035.00 | 9,936.00 | -0.64% | 711,915 |
| Apr 27, 2026 | 10,100.00 | 10,145.00 | 10,090.00 | 10,100.00 | 10,000.36 | 0.45% | 716,714 |
| Apr 24, 2026 | 10,050.00 | 10,070.00 | 10,025.00 | 10,055.00 | 9,955.80 | 0.35% | 406,637 |
| Apr 23, 2026 | 10,005.00 | 10,045.00 | 9,990.00 | 10,020.00 | 9,921.15 | 0.91% | 401,546 |
| Apr 22, 2026 | 9,930.00 | 9,950.00 | 9,915.00 | 9,930.00 | 9,832.04 | 0.35% | 413,081 |
| Apr 21, 2026 | 9,900.00 | 9,910.00 | 9,885.00 | 9,895.00 | 9,797.38 | -0.05% | 574,066 |
| Apr 20, 2026 | 9,900.00 | 9,905.00 | 9,870.00 | 9,900.00 | 9,802.33 | 0.30% | 603,863 |
| Apr 17, 2026 | 9,820.00 | 9,885.00 | 9,815.00 | 9,870.00 | 9,772.63 | 0.46% | 553,228 |
| Apr 16, 2026 | 9,795.00 | 9,825.00 | 9,765.00 | 9,825.00 | 9,728.07 | 1.66% | 589,753 |
| Apr 15, 2026 | 9,610.00 | 9,675.00 | 9,605.00 | 9,665.00 | 9,569.65 | 0.99% | 533,374 |
| Apr 14, 2026 | 9,545.00 | 9,595.00 | 9,540.00 | 9,570.00 | 9,475.59 | 0.95% | 374,798 |
| Apr 13, 2026 | 9,490.00 | 9,520.00 | 9,450.00 | 9,480.00 | 9,386.48 | -0.16% | 442,890 |
| Apr 10, 2026 | 9,470.00 | 9,505.00 | 9,445.00 | 9,495.00 | 9,401.33 | 0.64% | 341,900 |
| Apr 9, 2026 | 9,445.00 | 9,450.00 | 9,400.00 | 9,435.00 | 9,341.92 | 0.21% | 315,384 |
| Apr 8, 2026 | 9,460.00 | 9,460.00 | 9,385.00 | 9,415.00 | 9,322.12 | 1.67% | 520,986 |
| Apr 7, 2026 | 9,320.00 | 9,320.00 | 9,255.00 | 9,260.00 | 9,168.65 | -0.22% | 306,458 |
| Apr 6, 2026 | 9,270.00 | 9,310.00 | 9,250.00 | 9,280.00 | 9,188.45 | 0.11% | 395,139 |
| Apr 3, 2026 | 9,315.00 | 9,320.00 | 9,265.00 | 9,270.00 | 9,178.55 | 0.65% | 249,173 |
| Apr 2, 2026 | 9,300.00 | 9,330.00 | 9,205.00 | 9,210.00 | 9,119.14 | -0.38% | 363,343 |
| Apr 1, 2026 | 9,285.00 | 9,320.00 | 9,220.00 | 9,245.00 | 9,153.79 | 1.71% | 293,924 |
| Mar 31, 2026 | 8,960.00 | 9,125.00 | 8,925.00 | 9,090.00 | 9,000.32 | 1.11% | 301,827 |
| Mar 30, 2026 | 8,875.00 | 9,000.00 | 8,870.00 | 8,990.00 | 8,901.31 | -2.65% | 612,798 |
| Mar 27, 2026 | 9,230.00 | 9,240.00 | 9,170.00 | 9,235.00 | 9,051.81 | -1.28% | 723,269 |
| Mar 26, 2026 | 9,350.00 | 9,395.00 | 9,335.00 | 9,355.00 | 9,169.43 | 0.27% | 332,285 |
| Mar 25, 2026 | 9,320.00 | 9,350.00 | 9,300.00 | 9,330.00 | 9,144.93 | 0.38% | 449,903 |
| Mar 24, 2026 | 9,330.00 | 9,340.00 | 9,260.00 | 9,295.00 | 9,110.62 | 0.22% | 446,370 |
| Mar 23, 2026 | 9,260.00 | 9,290.00 | 9,220.00 | 9,275.00 | 9,091.02 | -1.49% | 656,506 |
| Mar 20, 2026 | 9,375.00 | 9,425.00 | 9,340.00 | 9,415.00 | 9,228.24 | -0.26% | 472,876 |
| Mar 19, 2026 | 9,460.00 | 9,535.00 | 9,415.00 | 9,440.00 | 9,252.74 | -1.00% | 507,330 |
| Mar 18, 2026 | 9,505.00 | 9,545.00 | 9,490.00 | 9,535.00 | 9,345.86 | 0.69% | 386,557 |
| Mar 17, 2026 | 9,490.00 | 9,500.00 | 9,460.00 | 9,470.00 | 9,282.15 | -0.26% | 479,270 |
| Mar 16, 2026 | 9,460.00 | 9,495.00 | 9,435.00 | 9,495.00 | 9,306.65 | 0.37% | 351,468 |
| Mar 13, 2026 | 9,425.00 | 9,460.00 | 9,400.00 | 9,460.00 | 9,272.35 | 0.11% | 336,306 |
| Mar 12, 2026 | 9,465.00 | 9,475.00 | 9,420.00 | 9,450.00 | 9,262.55 | 0.05% | 327,237 |
| Mar 11, 2026 | 9,455.00 | 9,515.00 | 9,430.00 | 9,445.00 | 9,257.64 | 0.05% | 399,683 |
| Mar 10, 2026 | 9,390.00 | 9,480.00 | 9,385.00 | 9,440.00 | 9,252.74 | 1.29% | 419,786 |
| Mar 9, 2026 | 9,320.00 | 9,320.00 | 9,225.00 | 9,320.00 | 9,135.12 | -1.74% | 771,082 |
| Mar 6, 2026 | 9,480.00 | 9,515.00 | 9,450.00 | 9,485.00 | 9,296.85 | 0.64% | 390,283 |
| Mar 5, 2026 | 9,435.00 | 9,470.00 | 9,390.00 | 9,425.00 | 9,238.04 | 1.67% | 685,698 |
| Mar 4, 2026 | 9,325.00 | 9,390.00 | 9,270.00 | 9,270.00 | 9,086.12 | -0.16% | 915,774 |
| Mar 3, 2026 | 9,265.00 | 9,380.00 | 9,265.00 | 9,285.00 | 9,100.82 | 0.38% | 812,287 |
| Feb 27, 2026 | 9,200.00 | 9,255.00 | 9,185.00 | 9,250.00 | 9,066.51 | -0.32% | 711,916 |
| Feb 26, 2026 | 9,285.00 | 9,300.00 | 9,240.00 | 9,280.00 | 9,095.92 | -0.70% | 698,153 |