KODEX US S&P500 Dividend Aristocrats Covered Call ETF-Synth (KRX:276970)
South Korea · Delayed Price · Currency is KRW 7,860.00
-20.00 (-0.25%)
Apr 2, 2026, 3:30 PM KST
KRX:276970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7,880.00 | 7,880.00 | 7,850.00 | 7,860.00 | 7,860.00 | -0.25% | 9,981 |
| Apr 1, 2026 | 7,930.00 | 7,930.00 | 7,765.00 | 7,880.00 | 7,880.00 | 1.87% | 15,429 |
| Mar 31, 2026 | 7,740.00 | 7,755.00 | 7,590.00 | 7,735.00 | 7,735.00 | -0.19% | 7,059 |
| Mar 30, 2026 | 7,885.00 | 7,885.00 | 7,435.00 | 7,750.00 | 7,750.00 | - | 13,107 |
| Mar 27, 2026 | 7,725.00 | 7,775.00 | 7,725.00 | 7,750.00 | 7,750.00 | 0.32% | 11,043 |
| Mar 26, 2026 | 7,955.00 | 7,955.00 | 7,675.00 | 7,725.00 | 7,725.00 | -1.09% | 10,006 |
| Mar 25, 2026 | 7,815.00 | 7,815.00 | 7,680.00 | 7,810.00 | 7,810.00 | 0.84% | 14,013 |
| Mar 24, 2026 | 7,690.00 | 7,785.00 | 7,590.00 | 7,745.00 | 7,745.00 | 0.65% | 6,459 |
| Mar 23, 2026 | 7,795.00 | 7,795.00 | 7,685.00 | 7,695.00 | 7,578.00 | -1.47% | 19,014 |
| Mar 20, 2026 | 7,770.00 | 7,810.00 | 7,770.00 | 7,810.00 | 7,691.25 | -0.45% | 22,124 |
| Mar 19, 2026 | 8,060.00 | 8,060.00 | 7,835.00 | 7,845.00 | 7,725.72 | -0.82% | 10,779 |
| Mar 18, 2026 | 8,135.00 | 8,135.00 | 7,885.00 | 7,910.00 | 7,789.73 | -0.88% | 25,421 |
| Mar 17, 2026 | 7,900.00 | 7,985.00 | 7,900.00 | 7,980.00 | 7,858.67 | 0.38% | 22,723 |
| Mar 16, 2026 | 8,040.00 | 8,040.00 | 7,920.00 | 7,950.00 | 7,829.12 | 0.44% | 7,635 |
| Mar 13, 2026 | 8,005.00 | 8,005.00 | 7,700.00 | 7,915.00 | 7,794.65 | -1.12% | 10,863 |
| Mar 12, 2026 | 8,055.00 | 8,055.00 | 7,880.00 | 8,005.00 | 7,883.29 | -0.62% | 15,230 |
| Mar 11, 2026 | 8,070.00 | 8,070.00 | 7,990.00 | 8,055.00 | 7,932.53 | -0.19% | 14,129 |
| Mar 10, 2026 | 7,925.00 | 8,100.00 | 7,925.00 | 8,070.00 | 7,947.30 | 0.69% | 12,493 |
| Mar 9, 2026 | 8,120.00 | 8,120.00 | 7,995.00 | 8,015.00 | 7,893.13 | -1.35% | 18,742 |
| Mar 6, 2026 | 8,210.00 | 8,210.00 | 8,110.00 | 8,125.00 | 8,001.46 | -1.10% | 14,302 |
| Mar 5, 2026 | 8,160.00 | 8,225.00 | 8,160.00 | 8,215.00 | 8,090.09 | 0.43% | 15,389 |
| Mar 4, 2026 | 8,255.00 | 8,255.00 | 8,180.00 | 8,180.00 | 8,055.63 | -0.97% | 15,718 |
| Mar 3, 2026 | 8,165.00 | 8,295.00 | 8,165.00 | 8,260.00 | 8,134.41 | 0.55% | 28,655 |
| Feb 27, 2026 | 8,160.00 | 8,230.00 | 8,160.00 | 8,215.00 | 8,090.09 | 0.67% | 19,620 |
| Feb 26, 2026 | 8,220.00 | 8,220.00 | 8,160.00 | 8,160.00 | 8,035.93 | -0.73% | 23,829 |
| Feb 25, 2026 | 8,175.00 | 8,240.00 | 8,175.00 | 8,220.00 | 8,095.02 | - | 23,202 |
| Feb 24, 2026 | 8,325.00 | 8,325.00 | 8,190.00 | 8,220.00 | 8,095.02 | 0.43% | 26,952 |
| Feb 23, 2026 | 8,160.00 | 8,225.00 | 8,160.00 | 8,185.00 | 8,060.55 | 0.37% | 31,796 |
| Feb 20, 2026 | 8,100.00 | 8,315.00 | 8,100.00 | 8,155.00 | 8,031.01 | -0.37% | 35,007 |
| Feb 19, 2026 | 8,240.00 | 8,315.00 | 8,185.00 | 8,185.00 | 8,060.55 | -0.67% | 57,838 |
| Feb 13, 2026 | 8,265.00 | 8,290.00 | 8,220.00 | 8,240.00 | 8,114.71 | -0.30% | 22,813 |
| Feb 12, 2026 | 8,295.00 | 8,295.00 | 8,255.00 | 8,265.00 | 8,139.33 | 0.61% | 29,570 |
| Feb 11, 2026 | 8,295.00 | 8,295.00 | 8,205.00 | 8,215.00 | 8,090.09 | 0.55% | 20,523 |
| Feb 10, 2026 | 8,205.00 | 8,205.00 | 8,165.00 | 8,170.00 | 8,045.78 | -0.49% | 21,969 |
| Feb 9, 2026 | 8,120.00 | 8,275.00 | 8,120.00 | 8,210.00 | 8,085.17 | 1.17% | 34,803 |
| Feb 6, 2026 | 8,160.00 | 8,160.00 | 8,100.00 | 8,115.00 | 7,991.61 | -0.61% | 29,736 |
| Feb 5, 2026 | 8,130.00 | 8,170.00 | 8,130.00 | 8,165.00 | 8,040.85 | 0.43% | 38,502 |
| Feb 4, 2026 | 7,970.00 | 8,145.00 | 7,970.00 | 8,130.00 | 8,006.39 | 2.01% | 68,125 |
| Feb 3, 2026 | 7,920.00 | 7,985.00 | 7,920.00 | 7,970.00 | 7,848.82 | 0.69% | 16,031 |
| Feb 2, 2026 | 7,870.00 | 7,930.00 | 7,870.00 | 7,915.00 | 7,794.65 | 0.70% | 38,484 |
| Jan 30, 2026 | 7,815.00 | 7,872.00 | 7,815.00 | 7,860.00 | 7,740.49 | 0.64% | 36,605 |
| Jan 29, 2026 | 7,880.00 | 7,895.00 | 7,810.00 | 7,810.00 | 7,691.25 | -0.89% | 25,841 |
| Jan 28, 2026 | 7,880.00 | 7,890.00 | 7,870.00 | 7,880.00 | 7,760.19 | - | 18,597 |
| Jan 27, 2026 | 7,880.00 | 7,895.00 | 7,865.00 | 7,880.00 | 7,760.19 | 0.13% | 43,698 |
| Jan 26, 2026 | 7,930.00 | 7,930.00 | 7,870.00 | 7,870.00 | 7,750.34 | -0.76% | 27,448 |
| Jan 23, 2026 | 7,910.00 | 7,930.00 | 7,910.00 | 7,930.00 | 7,809.43 | - | 10,451 |
| Jan 22, 2026 | 7,915.00 | 7,990.00 | 7,910.00 | 7,930.00 | 7,809.43 | 0.25% | 13,585 |
| Jan 21, 2026 | 7,860.00 | 7,955.00 | 7,810.00 | 7,910.00 | 7,789.73 | 0.64% | 17,763 |
| Jan 20, 2026 | 7,870.00 | 7,870.00 | 7,855.00 | 7,860.00 | 7,740.49 | -0.44% | 16,190 |
| Jan 19, 2026 | 7,960.00 | 7,960.00 | 7,880.00 | 7,895.00 | 7,774.96 | -0.82% | 40,609 |