Samsung Kodex Us Growth Covered Call Active ETF (KRX:0144L0)
South Korea · Delayed Price · Currency is KRW 9,680.00
+50.00 (0.52%)
At close: Sep 23, 2026
KRX:0144L0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,655.00 | 9,680.00 | 9,600.00 | 9,680.00 | 9,680.00 | 0.52% | 110,140 |
| Sep 22, 2026 | 9,735.00 | 9,750.00 | 9,590.00 | 9,630.00 | 9,630.00 | -0.26% | 153,187 |
| Sep 21, 2026 | 9,665.00 | 9,670.00 | 9,635.00 | 9,655.00 | 9,655.00 | 0.73% | 175,423 |
| Sep 18, 2026 | 9,450.00 | 9,585.00 | 9,450.00 | 9,585.00 | 9,585.00 | 1.54% | 126,817 |
| Sep 17, 2026 | 9,390.00 | 9,445.00 | 9,380.00 | 9,440.00 | 9,440.00 | 1.45% | 102,548 |
| Sep 16, 2026 | 9,260.00 | 9,342.00 | 9,260.00 | 9,305.00 | 9,305.00 | 0.65% | 62,601 |
| Sep 15, 2026 | 9,175.00 | 9,255.00 | 9,175.00 | 9,245.00 | 9,245.00 | 1.15% | 112,219 |
| Sep 14, 2026 | 9,150.00 | 9,180.00 | 9,120.00 | 9,140.00 | 9,140.00 | -0.60% | 117,568 |
| Sep 11, 2026 | 9,180.00 | 9,202.00 | 9,140.00 | 9,195.00 | 9,195.00 | 0.05% | 109,867 |
| Sep 10, 2026 | 9,215.00 | 9,225.00 | 9,155.00 | 9,190.00 | 9,190.00 | -0.27% | 167,603 |
| Sep 9, 2026 | 9,210.00 | 9,255.00 | 9,195.00 | 9,215.00 | 9,215.00 | -0.65% | 153,814 |
| Sep 8, 2026 | 9,290.00 | 9,315.00 | 9,255.00 | 9,275.00 | 9,275.00 | 0.05% | 150,559 |
| Sep 7, 2026 | 9,325.00 | 9,325.00 | 9,230.00 | 9,270.00 | 9,270.00 | -1.12% | 262,832 |
| Sep 4, 2026 | 9,330.00 | 9,400.00 | 9,330.00 | 9,375.00 | 9,375.00 | 0.97% | 122,409 |
| Sep 3, 2026 | 9,295.00 | 9,330.00 | 9,270.00 | 9,285.00 | 9,285.00 | -0.05% | 148,350 |
| Sep 2, 2026 | 9,365.00 | 9,365.00 | 9,290.00 | 9,290.00 | 9,290.00 | -1.33% | 228,474 |
| Sep 1, 2026 | 9,400.00 | 9,420.00 | 9,360.00 | 9,415.00 | 9,415.00 | 0.16% | 145,770 |
| Aug 31, 2026 | 9,430.00 | 9,455.00 | 9,380.00 | 9,400.00 | 9,400.00 | -0.58% | 243,153 |
| Aug 28, 2026 | 9,510.00 | 9,510.00 | 9,445.00 | 9,455.00 | 9,455.00 | -0.21% | 194,365 |
| Aug 27, 2026 | 9,630.00 | 9,630.00 | 9,530.00 | 9,570.00 | 9,475.00 | 0.26% | 141,530 |
| Aug 26, 2026 | 9,530.00 | 9,580.00 | 9,500.00 | 9,545.00 | 9,450.25 | -0.26% | 173,946 |
| Aug 25, 2026 | 9,485.00 | 9,570.00 | 9,460.00 | 9,570.00 | 9,475.00 | 0.79% | 130,010 |
| Aug 24, 2026 | 9,580.00 | 9,590.00 | 9,475.00 | 9,495.00 | 9,400.74 | -0.94% | 234,821 |
| Aug 21, 2026 | 9,580.00 | 9,585.00 | 9,510.00 | 9,585.00 | 9,489.85 | -1.34% | 310,090 |
| Aug 20, 2026 | 9,800.00 | 9,805.00 | 9,645.00 | 9,715.00 | 9,618.56 | 0.47% | 181,249 |
| Aug 19, 2026 | 9,650.00 | 9,885.00 | 9,630.00 | 9,670.00 | 9,574.01 | -2.18% | 325,978 |
| Aug 18, 2026 | 10,000.00 | 10,000.00 | 9,870.00 | 9,885.00 | 9,786.87 | -1.15% | 358,125 |
| Aug 14, 2026 | 10,030.00 | 10,040.00 | 9,980.00 | 10,000.00 | 9,900.73 | 0.55% | 166,791 |
| Aug 13, 2026 | 9,935.00 | 9,945.00 | 9,900.00 | 9,945.00 | 9,846.28 | 0.15% | 244,740 |
| Aug 12, 2026 | 9,910.00 | 9,935.00 | 9,880.00 | 9,930.00 | 9,831.43 | -0.25% | 167,191 |
| Aug 11, 2026 | 9,980.00 | 9,980.00 | 9,930.00 | 9,955.00 | 9,856.18 | -0.40% | 205,181 |
| Aug 10, 2026 | 9,920.00 | 9,995.00 | 9,905.00 | 9,995.00 | 9,895.78 | 0.76% | 183,539 |
| Aug 7, 2026 | 9,960.00 | 9,990.00 | 9,905.00 | 9,920.00 | 9,821.53 | -0.15% | 194,992 |
| Aug 6, 2026 | 9,955.00 | 9,955.00 | 9,845.00 | 9,935.00 | 9,836.38 | -0.85% | 252,374 |
| Aug 5, 2026 | 10,005.00 | 10,055.00 | 9,990.00 | 10,020.00 | 9,920.53 | 1.67% | 208,724 |
| Aug 4, 2026 | 9,800.00 | 9,855.00 | 9,695.00 | 9,855.00 | 9,757.17 | 2.02% | 186,378 |
| Aug 3, 2026 | 9,690.00 | 9,730.00 | 9,660.00 | 9,660.00 | 9,564.11 | 0.31% | 208,614 |
| Jul 31, 2026 | 9,530.00 | 9,710.00 | 9,530.00 | 9,630.00 | 9,534.40 | 2.39% | 328,753 |
| Jul 30, 2026 | 9,480.00 | 9,530.00 | 9,385.00 | 9,405.00 | 9,311.64 | -1.79% | 412,420 |
| Jul 29, 2026 | 9,785.00 | 9,860.00 | 9,600.00 | 9,675.00 | 9,480.94 | -0.97% | 424,391 |
| Jul 28, 2026 | 9,940.00 | 9,940.00 | 9,760.00 | 9,770.00 | 9,574.03 | -2.93% | 404,626 |
| Jul 27, 2026 | 9,955.00 | 10,065.00 | 9,950.00 | 10,065.00 | 9,863.12 | 1.10% | 275,806 |
| Jul 24, 2026 | 10,075.00 | 10,090.00 | 9,910.00 | 9,955.00 | 9,755.32 | -2.40% | 477,785 |
| Jul 23, 2026 | 10,235.00 | 10,245.00 | 10,125.00 | 10,200.00 | 9,995.41 | -0.34% | 231,976 |
| Jul 22, 2026 | 10,275.00 | 10,310.00 | 10,235.00 | 10,235.00 | 10,029.71 | -0.05% | 226,203 |
| Jul 21, 2026 | 10,140.00 | 10,252.00 | 10,120.00 | 10,240.00 | 10,034.61 | 0.84% | 218,835 |
| Jul 20, 2026 | 10,215.00 | 10,275.00 | 10,145.00 | 10,155.00 | 9,951.31 | -2.36% | 444,721 |
| Jul 16, 2026 | 10,405.00 | 10,450.00 | 10,400.00 | 10,400.00 | 10,191.40 | -0.72% | 233,767 |
| Jul 15, 2026 | 10,430.00 | 10,510.00 | 10,430.00 | 10,475.00 | 10,264.89 | 0.58% | 212,094 |
| Jul 14, 2026 | 10,400.00 | 10,420.00 | 10,275.00 | 10,415.00 | 10,206.10 | -0.48% | 387,314 |