Samsung Kodex Semiconductor Target Weekly Covered Call ETF (KRX:0190G0)
South Korea · Delayed Price · Currency is KRW 9,695.00
+255.00 (2.70%)
At close: Sep 23, 2026
KRX:0190G0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,570.00 | 9,620.00 | 9,375.00 | 9,440.00 | 9,440.00 | 1.07% | 310,010 |
| Sep 21, 2026 | 9,140.00 | 9,340.00 | 9,095.00 | 9,340.00 | 9,340.00 | 3.03% | 260,142 |
| Sep 18, 2026 | 9,155.00 | 9,155.00 | 8,985.00 | 9,065.00 | 9,065.00 | 1.85% | 208,336 |
| Sep 17, 2026 | 8,915.00 | 8,975.00 | 8,800.00 | 8,900.00 | 8,900.00 | 0.06% | 279,706 |
| Sep 16, 2026 | 8,560.00 | 8,895.00 | 8,485.00 | 8,895.00 | 8,895.00 | 3.73% | 216,261 |
| Sep 15, 2026 | 8,590.00 | 8,740.00 | 8,515.00 | 8,575.00 | 8,575.00 | -0.69% | 204,868 |
| Sep 14, 2026 | 8,655.00 | 8,810.00 | 8,615.00 | 8,635.00 | 8,635.00 | -3.68% | 240,655 |
| Sep 11, 2026 | 8,960.00 | 9,075.00 | 8,920.00 | 8,965.00 | 8,965.00 | -4.63% | 462,634 |
| Sep 10, 2026 | 9,360.00 | 9,530.00 | 9,170.00 | 9,400.00 | 9,400.00 | 0.64% | 387,142 |
| Sep 9, 2026 | 9,125.00 | 9,400.00 | 9,120.00 | 9,340.00 | 9,340.00 | 2.98% | 293,863 |
| Sep 8, 2026 | 9,105.00 | 9,422.00 | 9,050.00 | 9,070.00 | 9,070.00 | 0.22% | 470,385 |
| Sep 7, 2026 | 8,900.00 | 9,050.00 | 8,890.00 | 9,050.00 | 9,050.00 | 4.87% | 434,323 |
| Sep 4, 2026 | 8,475.00 | 8,705.00 | 8,420.00 | 8,630.00 | 8,630.00 | 3.17% | 209,561 |
| Sep 3, 2026 | 8,605.00 | 8,605.00 | 8,175.00 | 8,365.00 | 8,365.00 | -1.12% | 237,696 |
| Sep 2, 2026 | 8,365.00 | 8,595.00 | 8,340.00 | 8,460.00 | 8,460.00 | -2.48% | 200,069 |
| Sep 1, 2026 | 8,650.00 | 8,735.00 | 8,515.00 | 8,675.00 | 8,675.00 | 0.12% | 295,148 |
| Aug 31, 2026 | 8,335.00 | 8,670.00 | 8,190.00 | 8,665.00 | 8,665.00 | 0.58% | 218,683 |
| Aug 28, 2026 | 8,725.00 | 8,830.00 | 8,585.00 | 8,615.00 | 8,615.00 | -2.48% | 268,028 |
| Aug 27, 2026 | 8,940.00 | 8,990.00 | 8,765.00 | 8,900.00 | 8,834.00 | 2.01% | 487,381 |
| Aug 26, 2026 | 8,700.00 | 8,820.00 | 8,600.00 | 8,725.00 | 8,660.30 | -0.06% | 302,321 |
| Aug 25, 2026 | 8,240.00 | 8,730.00 | 8,075.00 | 8,730.00 | 8,665.26 | 2.28% | 311,761 |
| Aug 24, 2026 | 8,835.00 | 8,890.00 | 8,500.00 | 8,535.00 | 8,471.71 | -3.18% | 387,767 |
| Aug 21, 2026 | 8,715.00 | 8,905.00 | 8,695.00 | 8,815.00 | 8,749.63 | -0.68% | 330,694 |
| Aug 20, 2026 | 8,550.00 | 8,890.00 | 8,450.00 | 8,875.00 | 8,809.19 | 8.30% | 432,426 |
| Aug 19, 2026 | 8,200.00 | 8,480.00 | 8,075.00 | 8,195.00 | 8,134.23 | -5.75% | 375,481 |
| Aug 18, 2026 | 8,920.00 | 9,125.00 | 8,625.00 | 8,695.00 | 8,630.52 | - | 674,521 |
| Aug 14, 2026 | 8,900.00 | 8,900.00 | 8,520.00 | 8,695.00 | 8,630.52 | 1.46% | 298,456 |
| Aug 13, 2026 | 8,500.00 | 8,630.00 | 8,470.00 | 8,570.00 | 8,506.45 | 3.00% | 242,009 |
| Aug 12, 2026 | 8,150.00 | 8,390.00 | 8,035.00 | 8,320.00 | 8,258.30 | 3.29% | 321,796 |
| Aug 11, 2026 | 7,775.00 | 8,060.00 | 7,675.00 | 8,055.00 | 7,995.27 | 2.42% | 289,966 |
| Aug 10, 2026 | 7,645.00 | 7,920.00 | 7,615.00 | 7,865.00 | 7,806.68 | 4.24% | 329,494 |
| Aug 7, 2026 | 7,855.00 | 7,975.00 | 7,450.00 | 7,545.00 | 7,489.05 | -1.95% | 315,196 |
| Aug 6, 2026 | 7,970.00 | 8,045.00 | 7,650.00 | 7,695.00 | 7,637.94 | -6.22% | 837,799 |
| Aug 5, 2026 | 8,345.00 | 8,350.00 | 8,060.00 | 8,205.00 | 8,144.15 | 3.93% | 327,817 |
| Aug 4, 2026 | 7,820.00 | 7,985.00 | 7,480.00 | 7,895.00 | 7,836.45 | 2.73% | 480,489 |
| Aug 3, 2026 | 7,860.00 | 7,935.00 | 7,620.00 | 7,685.00 | 7,628.01 | -4.71% | 441,373 |
| Jul 31, 2026 | 7,600.00 | 8,175.00 | 7,475.00 | 8,065.00 | 8,005.19 | 22.01% | 830,024 |
| Jul 30, 2026 | 6,825.00 | 7,230.00 | 6,510.00 | 6,610.00 | 6,560.98 | -4.47% | 1,918,593 |
| Jul 29, 2026 | 7,685.00 | 7,895.00 | 6,320.00 | 6,985.00 | 6,867.69 | -7.85% | 1,303,053 |
| Jul 28, 2026 | 8,120.00 | 8,200.00 | 7,580.00 | 7,580.00 | 7,452.70 | -13.52% | 1,172,396 |
| Jul 27, 2026 | 8,700.00 | 8,765.00 | 8,380.00 | 8,765.00 | 8,617.80 | 3.00% | 641,542 |
| Jul 24, 2026 | 9,140.00 | 9,140.00 | 8,490.00 | 8,510.00 | 8,367.08 | -8.15% | 919,679 |
| Jul 23, 2026 | 9,260.00 | 9,325.00 | 8,975.00 | 9,265.00 | 9,109.40 | 3.23% | 714,776 |
| Jul 22, 2026 | 9,535.00 | 9,615.00 | 8,975.00 | 8,975.00 | 8,824.27 | -1.54% | 523,220 |
| Jul 21, 2026 | 8,855.00 | 9,215.00 | 8,720.00 | 9,115.00 | 8,961.92 | 3.40% | 1,367,470 |
| Jul 20, 2026 | 8,915.00 | 9,385.00 | 8,770.00 | 8,815.00 | 8,666.96 | -5.11% | 951,082 |
| Jul 16, 2026 | 9,500.00 | 9,635.00 | 9,255.00 | 9,290.00 | 9,133.98 | -7.70% | 887,401 |
| Jul 15, 2026 | 10,005.00 | 10,255.00 | 9,750.00 | 10,065.00 | 9,895.96 | 7.30% | 2,055,813 |
| Jul 14, 2026 | 9,110.00 | 9,430.00 | 8,630.00 | 9,380.00 | 9,222.47 | 3.30% | 1,640,260 |
| Jul 13, 2026 | 10,080.00 | 10,250.00 | 9,080.00 | 9,080.00 | 8,927.51 | -10.37% | 2,252,110 |