Samsung Asset Management Co.,Ltd. - Samsung Kodex 200 Covered Call Active ETF (KRX:0219E0)
South Korea · Delayed Price · Currency is KRW 8,725.00
+110.00 (1.28%)
At close: Sep 23, 2026
KRX:0219E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,750.00 | 8,765.00 | 8,605.00 | 8,680.00 | - | 0.75% | 4,143,763 |
| Sep 22, 2026 | 8,790.00 | 8,800.00 | 8,555.00 | 8,615.00 | 8,615.00 | 0.35% | 5,447,442 |
| Sep 21, 2026 | 8,490.00 | 8,605.00 | 8,470.00 | 8,585.00 | 8,585.00 | 1.84% | 4,192,233 |
| Sep 18, 2026 | 8,385.00 | 8,450.00 | 8,370.00 | 8,430.00 | 8,430.00 | 2.80% | 4,059,946 |
| Sep 17, 2026 | 8,305.00 | 8,320.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.30% | 5,337,178 |
| Sep 16, 2026 | 8,085.00 | 8,225.00 | 8,055.00 | 8,225.00 | 8,225.00 | 1.98% | 3,151,008 |
| Sep 15, 2026 | 8,100.00 | 8,185.00 | 8,010.00 | 8,065.00 | 8,065.00 | -0.98% | 4,488,460 |
| Sep 14, 2026 | 8,250.00 | 8,260.00 | 8,100.00 | 8,145.00 | 8,145.00 | -3.67% | 6,718,025 |
| Sep 11, 2026 | 8,345.00 | 8,490.00 | 8,310.00 | 8,455.00 | 8,455.00 | -2.03% | 3,590,028 |
| Sep 10, 2026 | 8,620.00 | 8,655.00 | 8,435.00 | 8,630.00 | 8,630.00 | 0.12% | 2,823,322 |
| Sep 9, 2026 | 8,505.00 | 8,695.00 | 8,505.00 | 8,620.00 | 8,620.00 | 1.35% | 2,749,381 |
| Sep 8, 2026 | 8,560.00 | 8,765.00 | 8,500.00 | 8,505.00 | 8,505.00 | - | 6,834,371 |
| Sep 7, 2026 | 8,370.00 | 8,515.00 | 8,365.00 | 8,505.00 | 8,505.00 | 3.72% | 5,849,552 |
| Sep 4, 2026 | 8,140.00 | 8,250.00 | 8,095.00 | 8,200.00 | 8,200.00 | 1.86% | 2,897,719 |
| Sep 3, 2026 | 8,150.00 | 8,165.00 | 7,850.00 | 8,050.00 | 8,050.00 | 0.06% | 5,022,129 |
| Sep 2, 2026 | 8,120.00 | 8,190.00 | 8,030.00 | 8,045.00 | 8,045.00 | -3.71% | 5,103,876 |
| Sep 1, 2026 | 8,290.00 | 8,390.00 | 8,205.00 | 8,355.00 | 8,355.00 | 0.66% | 3,562,813 |
| Aug 31, 2026 | 8,005.00 | 8,300.00 | 7,955.00 | 8,300.00 | 8,300.00 | 0.12% | 4,121,896 |
| Aug 28, 2026 | 8,320.00 | 8,445.00 | 8,275.00 | 8,290.00 | 8,290.00 | -2.16% | 3,416,100 |
| Aug 27, 2026 | 8,700.00 | 8,735.00 | 8,525.00 | 8,640.00 | 8,473.00 | 1.77% | 6,789,120 |
| Aug 26, 2026 | 8,435.00 | 8,585.00 | 8,360.00 | 8,490.00 | 8,325.90 | 0.47% | 4,788,500 |
| Aug 25, 2026 | 8,160.00 | 8,450.00 | 8,015.00 | 8,450.00 | 8,286.67 | 0.72% | 5,041,783 |
| Aug 24, 2026 | 8,680.00 | 8,680.00 | 8,310.00 | 8,390.00 | 8,227.83 | -3.67% | 6,990,078 |
| Aug 21, 2026 | 8,450.00 | 8,735.00 | 8,395.00 | 8,710.00 | 8,541.65 | 1.63% | 5,248,083 |
| Aug 20, 2026 | 8,255.00 | 8,610.00 | 8,140.00 | 8,570.00 | 8,404.35 | 7.19% | 6,961,342 |
| Aug 19, 2026 | 8,100.00 | 8,185.00 | 7,925.00 | 7,995.00 | 7,840.47 | -6.33% | 8,560,401 |
| Aug 18, 2026 | 8,880.00 | 8,985.00 | 8,440.00 | 8,535.00 | 8,370.03 | -1.33% | 7,530,495 |
| Aug 14, 2026 | 8,640.00 | 8,680.00 | 8,500.00 | 8,650.00 | 8,482.81 | 2.73% | 4,598,687 |
| Aug 13, 2026 | 8,360.00 | 8,535.00 | 8,350.00 | 8,420.00 | 8,257.25 | 3.69% | 4,851,662 |
| Aug 12, 2026 | 7,905.00 | 8,220.00 | 7,875.00 | 8,120.00 | 7,963.05 | 3.90% | 3,172,615 |
| Aug 11, 2026 | 7,640.00 | 7,875.00 | 7,595.00 | 7,815.00 | 7,663.95 | 1.23% | 3,437,332 |
| Aug 10, 2026 | 7,800.00 | 7,870.00 | 7,640.00 | 7,720.00 | 7,570.78 | 0.13% | 3,414,062 |
| Aug 7, 2026 | 7,810.00 | 7,930.00 | 7,600.00 | 7,710.00 | 7,560.98 | -0.45% | 3,154,737 |
| Aug 6, 2026 | 8,055.00 | 8,105.00 | 7,712.00 | 7,745.00 | 7,595.30 | -6.01% | 5,110,008 |
| Aug 5, 2026 | 8,315.00 | 8,330.00 | 8,115.00 | 8,240.00 | 8,080.73 | 4.30% | 4,870,544 |
| Aug 4, 2026 | 7,945.00 | 7,970.00 | 7,520.00 | 7,900.00 | 7,747.30 | 1.41% | 5,142,644 |
| Aug 3, 2026 | 8,045.00 | 8,395.00 | 7,740.00 | 7,790.00 | 7,639.43 | -7.21% | 6,020,370 |
| Jul 31, 2026 | 7,815.00 | 8,395.00 | 7,645.00 | 8,395.00 | 8,232.74 | 21.58% | 6,941,716 |
| Jul 30, 2026 | 7,030.00 | 7,415.00 | 6,815.00 | 6,905.00 | 6,771.54 | -2.22% | 5,329,822 |
| Jul 29, 2026 | 7,835.00 | 8,000.00 | 6,620.00 | 7,215.00 | 6,925.50 | -6.05% | 12,222,051 |
| Jul 28, 2026 | 8,295.00 | 8,300.00 | 7,635.00 | 7,680.00 | 7,371.84 | -11.72% | 8,999,014 |
| Jul 27, 2026 | 8,795.00 | 8,795.00 | 8,400.00 | 8,700.00 | 8,350.92 | 0.81% | 4,022,388 |
| Jul 24, 2026 | 9,040.00 | 9,060.00 | 8,530.00 | 8,630.00 | 8,283.72 | -5.79% | 6,988,825 |
| Jul 23, 2026 | 9,000.00 | 9,165.00 | 8,915.00 | 9,160.00 | 8,792.46 | 3.97% | 2,726,809 |
| Jul 22, 2026 | 9,245.00 | 9,300.00 | 8,810.00 | 8,810.00 | 8,456.50 | -0.11% | 4,650,984 |
| Jul 21, 2026 | 8,530.00 | 8,890.00 | 8,360.00 | 8,820.00 | 8,466.10 | 3.76% | 4,244,733 |
| Jul 20, 2026 | 8,480.00 | 8,850.00 | 8,410.00 | 8,500.00 | 8,158.94 | -4.39% | 6,770,067 |
| Jul 16, 2026 | 9,290.00 | 9,290.00 | 8,730.00 | 8,890.00 | 8,533.29 | -6.81% | 9,926,744 |
| Jul 15, 2026 | 9,555.00 | 9,665.00 | 9,335.00 | 9,540.00 | 9,157.21 | 7.07% | 10,500,069 |