KODEX US S&P500 Dividend Aristocrats Covered Call ETF-Synth (KRX:276970)
South Korea · Delayed Price · Currency is KRW 7,550.00
-35.00 (-0.46%)
At close: Sep 23, 2026
KRX:276970 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,585.00 | 7,605.00 | 7,495.00 | 7,545.00 | - | -0.53% | 8,707 |
| Sep 22, 2026 | 7,675.00 | 7,675.00 | 7,555.00 | 7,585.00 | 7,585.00 | -1.17% | 3,788 |
| Sep 21, 2026 | 7,770.00 | 7,770.00 | 7,435.00 | 7,675.00 | 7,675.00 | 0.66% | 35,937 |
| Sep 18, 2026 | 7,590.00 | 7,635.00 | 7,590.00 | 7,625.00 | 7,625.00 | 0.46% | 5,949 |
| Sep 17, 2026 | 7,605.00 | 7,740.00 | 7,575.00 | 7,590.00 | 7,590.00 | -1.87% | 14,521 |
| Sep 16, 2026 | 7,675.00 | 7,820.00 | 7,595.00 | 7,735.00 | 7,735.00 | 0.78% | 11,341 |
| Sep 15, 2026 | 7,570.00 | 7,800.00 | 7,570.00 | 7,675.00 | 7,675.00 | 0.46% | 6,747 |
| Sep 14, 2026 | 7,745.00 | 7,760.00 | 7,635.00 | 7,640.00 | 7,640.00 | -1.36% | 2,682 |
| Sep 11, 2026 | 7,740.00 | 7,815.00 | 7,700.00 | 7,745.00 | 7,745.00 | 0.06% | 4,644 |
| Sep 10, 2026 | 7,710.00 | 7,820.00 | 7,700.00 | 7,740.00 | 7,740.00 | -1.02% | 7,088 |
| Sep 9, 2026 | 7,930.00 | 7,930.00 | 7,815.00 | 7,820.00 | 7,820.00 | -1.39% | 5,651 |
| Sep 8, 2026 | 7,920.00 | 7,975.00 | 7,900.00 | 7,930.00 | 7,930.00 | 0.32% | 5,891 |
| Sep 7, 2026 | 7,830.00 | 7,925.00 | 7,795.00 | 7,905.00 | 7,905.00 | 0.96% | 12,861 |
| Sep 4, 2026 | 7,860.00 | 7,940.00 | 7,825.00 | 7,830.00 | 7,830.00 | -0.38% | 15,970 |
| Sep 3, 2026 | 7,870.00 | 7,930.00 | 7,830.00 | 7,860.00 | 7,860.00 | -0.95% | 4,807 |
| Sep 2, 2026 | 7,955.00 | 7,955.00 | 7,810.00 | 7,935.00 | 7,935.00 | -0.25% | 9,906 |
| Sep 1, 2026 | 8,010.00 | 8,015.00 | 7,905.00 | 7,955.00 | 7,955.00 | -0.75% | 6,884 |
| Aug 31, 2026 | 8,000.00 | 8,015.00 | 7,970.00 | 8,015.00 | 8,015.00 | 0.56% | 19,443 |
| Aug 28, 2026 | 7,980.00 | 7,980.00 | 7,950.00 | 7,970.00 | 7,970.00 | -0.38% | 5,174 |
| Aug 27, 2026 | 7,985.00 | 8,005.00 | 7,935.00 | 8,000.00 | 8,000.00 | 0.19% | 8,997 |
| Aug 26, 2026 | 7,985.00 | 8,000.00 | 7,915.00 | 7,985.00 | 7,985.00 | - | 7,665 |
| Aug 25, 2026 | 7,935.00 | 7,990.00 | 7,935.00 | 7,985.00 | 7,985.00 | 0.63% | 7,639 |
| Aug 24, 2026 | 7,910.00 | 7,945.00 | 7,910.00 | 7,935.00 | 7,935.00 | 0.32% | 6,916 |
| Aug 21, 2026 | 7,920.00 | 7,930.00 | 7,880.00 | 7,910.00 | 7,910.00 | -0.25% | 19,219 |
| Aug 20, 2026 | 7,940.00 | 7,960.00 | 7,915.00 | 7,930.00 | 7,930.00 | 0.25% | 10,669 |
| Aug 19, 2026 | 7,890.00 | 7,920.00 | 7,835.00 | 7,910.00 | 7,910.00 | 0.25% | 10,427 |
| Aug 18, 2026 | 7,940.00 | 7,940.00 | 7,882.00 | 7,890.00 | 7,890.00 | -0.19% | 12,261 |
| Aug 14, 2026 | 7,840.00 | 7,940.00 | 7,840.00 | 7,905.00 | 7,905.00 | 0.89% | 17,625 |
| Aug 13, 2026 | 7,850.00 | 7,855.00 | 7,825.00 | 7,835.00 | 7,835.00 | -0.13% | 3,782 |
| Aug 12, 2026 | 7,775.00 | 7,900.00 | 7,775.00 | 7,845.00 | 7,845.00 | 0.45% | 9,149 |
| Aug 11, 2026 | 7,810.00 | 7,825.00 | 7,800.00 | 7,810.00 | 7,810.00 | - | 5,374 |
| Aug 10, 2026 | 7,790.00 | 7,830.00 | 7,790.00 | 7,810.00 | 7,810.00 | 0.26% | 6,458 |
| Aug 7, 2026 | 7,800.00 | 7,840.00 | 7,790.00 | 7,790.00 | 7,790.00 | -0.13% | 4,227 |
| Aug 6, 2026 | 7,825.00 | 7,825.00 | 7,785.00 | 7,800.00 | 7,800.00 | 0.39% | 5,620 |
| Aug 5, 2026 | 7,800.00 | 7,840.00 | 7,755.00 | 7,770.00 | 7,770.00 | 0.06% | 17,738 |
| Aug 4, 2026 | 7,760.00 | 7,800.00 | 7,735.00 | 7,765.00 | 7,765.00 | 0.06% | 13,255 |
| Aug 3, 2026 | 7,810.00 | 7,810.00 | 7,710.00 | 7,760.00 | 7,760.00 | -0.64% | 5,704 |
| Jul 31, 2026 | 7,775.00 | 7,890.00 | 7,725.00 | 7,810.00 | 7,810.00 | -1.39% | 21,681 |
| Jul 30, 2026 | 7,940.00 | 7,940.00 | 7,865.00 | 7,920.00 | 7,920.00 | 0.25% | 10,277 |
| Jul 29, 2026 | 7,900.00 | 7,925.00 | 7,895.00 | 7,900.00 | 7,900.00 | 1.54% | 60,744 |
| Jul 28, 2026 | 7,850.00 | 7,850.00 | 7,775.00 | 7,780.00 | 7,780.00 | - | 7,964 |
| Jul 27, 2026 | 7,705.00 | 7,835.00 | 7,705.00 | 7,780.00 | 7,780.00 | 1.04% | 14,433 |
| Jul 24, 2026 | 7,770.00 | 7,770.00 | 7,615.00 | 7,700.00 | 7,700.00 | -0.13% | 2,927 |
| Jul 23, 2026 | 7,770.00 | 7,770.00 | 7,705.00 | 7,710.00 | 7,710.00 | -0.13% | 8,152 |
| Jul 22, 2026 | 7,800.00 | 7,800.00 | 7,672.00 | 7,720.00 | 7,720.00 | -0.52% | 5,641 |
| Jul 21, 2026 | 7,700.00 | 7,765.00 | 7,680.00 | 7,760.00 | 7,760.00 | 0.91% | 18,651 |
| Jul 20, 2026 | 7,640.00 | 7,730.00 | 7,640.00 | 7,690.00 | 7,690.00 | 0.65% | 22,929 |
| Jul 16, 2026 | 7,630.00 | 7,645.00 | 7,570.00 | 7,640.00 | 7,640.00 | 0.13% | 13,755 |
| Jul 15, 2026 | 7,695.00 | 7,705.00 | 7,605.00 | 7,630.00 | 7,630.00 | -0.84% | 6,553 |
| Jul 14, 2026 | 7,850.00 | 7,850.00 | 7,690.00 | 7,695.00 | 7,695.00 | 0.46% | 16,565 |