Samsung Kodex US Dividend Premium Active ETF (KRX:441640)
South Korea · Delayed Price · Currency is KRW 12,745
-55 (-0.43%)
At close: Apr 2, 2026
KRX:441640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12,825.00 | 12,870.00 | 12,770.00 | 12,800.00 | - | - | 613,630 |
| Apr 1, 2026 | 12,795.00 | 12,865.00 | 12,780.00 | 12,800.00 | 12,800.00 | 0.27% | 1,565,309 |
| Mar 31, 2026 | 12,595.00 | 12,790.00 | 12,525.00 | 12,765.00 | 12,765.00 | 1.07% | 1,187,096 |
| Mar 30, 2026 | 12,550.00 | 12,630.00 | 12,485.00 | 12,630.00 | 12,630.00 | -1.02% | 1,370,736 |
| Mar 27, 2026 | 12,725.00 | 12,760.00 | 12,650.00 | 12,760.00 | 12,760.00 | 0.20% | 992,190 |
| Mar 26, 2026 | 12,770.00 | 12,795.00 | 12,725.00 | 12,735.00 | 12,735.00 | -0.27% | 708,779 |
| Mar 25, 2026 | 12,695.00 | 12,780.00 | 12,650.00 | 12,770.00 | 12,770.00 | 1.27% | 703,647 |
| Mar 24, 2026 | 12,680.00 | 12,690.00 | 12,575.00 | 12,610.00 | 12,610.00 | 0.28% | 937,604 |
| Mar 23, 2026 | 12,635.00 | 12,640.00 | 12,550.00 | 12,575.00 | 12,575.00 | -0.87% | 1,211,449 |
| Mar 20, 2026 | 12,685.00 | 12,732.00 | 12,635.00 | 12,685.00 | 12,685.00 | -0.43% | 1,380,355 |
| Mar 19, 2026 | 12,790.00 | 12,795.00 | 12,705.00 | 12,740.00 | 12,740.00 | -0.82% | 1,460,131 |
| Mar 18, 2026 | 12,810.00 | 12,850.00 | 12,805.00 | 12,845.00 | 12,845.00 | 0.39% | 969,044 |
| Mar 17, 2026 | 12,860.00 | 12,880.00 | 12,785.00 | 12,795.00 | 12,795.00 | -0.51% | 1,351,628 |
| Mar 16, 2026 | 12,835.00 | 12,865.00 | 12,790.00 | 12,860.00 | 12,860.00 | 0.19% | 792,436 |
| Mar 13, 2026 | 12,740.00 | 12,850.00 | 12,720.00 | 12,835.00 | 12,835.00 | 0.39% | 858,318 |
| Mar 12, 2026 | 12,930.00 | 12,930.00 | 12,735.00 | 12,785.00 | 12,785.00 | -1.27% | 1,630,273 |
| Mar 11, 2026 | 12,885.00 | 12,995.00 | 12,885.00 | 12,950.00 | 12,851.00 | 0.58% | 1,413,619 |
| Mar 10, 2026 | 12,815.00 | 12,950.00 | 12,787.00 | 12,875.00 | 12,776.57 | 0.51% | 1,535,788 |
| Mar 9, 2026 | 12,935.00 | 12,935.00 | 12,765.00 | 12,810.00 | 12,712.07 | -1.88% | 1,503,591 |
| Mar 6, 2026 | 13,055.00 | 13,055.00 | 12,970.00 | 13,055.00 | 12,955.20 | -0.04% | 1,204,577 |
| Mar 5, 2026 | 12,940.00 | 13,100.00 | 12,940.00 | 13,060.00 | 12,960.16 | 1.04% | 1,444,814 |
| Mar 4, 2026 | 12,915.00 | 13,040.00 | 12,910.00 | 12,925.00 | 12,826.19 | 0.08% | 2,430,478 |
| Mar 3, 2026 | 12,785.00 | 12,995.00 | 12,780.00 | 12,915.00 | 12,816.27 | 1.14% | 3,437,295 |
| Feb 27, 2026 | 12,685.00 | 12,795.00 | 12,675.00 | 12,770.00 | 12,672.38 | 0.67% | 1,377,111 |
| Feb 26, 2026 | 12,730.00 | 12,735.00 | 12,640.00 | 12,685.00 | 12,588.03 | -0.35% | 1,619,986 |
| Feb 25, 2026 | 12,830.00 | 12,830.00 | 12,725.00 | 12,730.00 | 12,632.68 | -0.47% | 1,679,687 |
| Feb 24, 2026 | 12,830.00 | 12,840.00 | 12,780.00 | 12,790.00 | 12,692.22 | -0.43% | 1,433,352 |
| Feb 23, 2026 | 12,900.00 | 12,900.00 | 12,830.00 | 12,845.00 | 12,746.80 | -0.39% | 2,137,767 |
| Feb 20, 2026 | 12,905.00 | 12,907.00 | 12,875.00 | 12,895.00 | 12,796.42 | -0.12% | 1,592,347 |
| Feb 19, 2026 | 12,860.00 | 12,945.00 | 12,860.00 | 12,910.00 | 12,811.31 | 0.55% | 1,330,586 |
| Feb 13, 2026 | 12,805.00 | 12,880.00 | 12,780.00 | 12,840.00 | 12,741.84 | -1.19% | 1,683,491 |
| Feb 12, 2026 | 13,145.00 | 13,145.00 | 12,960.00 | 12,995.00 | 12,895.66 | -1.59% | 1,826,918 |
| Feb 11, 2026 | 13,235.00 | 13,275.00 | 13,185.00 | 13,205.00 | 13,005.81 | -0.23% | 1,706,637 |
| Feb 10, 2026 | 13,380.00 | 13,380.00 | 13,155.00 | 13,235.00 | 13,035.35 | -0.04% | 1,529,222 |
| Feb 9, 2026 | 13,250.00 | 13,310.00 | 13,240.00 | 13,240.00 | 13,040.28 | 1.38% | 1,447,233 |
| Feb 6, 2026 | 13,000.00 | 13,070.00 | 12,900.00 | 13,060.00 | 12,862.99 | -0.53% | 2,086,490 |
| Feb 5, 2026 | 12,990.00 | 13,130.00 | 12,990.00 | 13,130.00 | 12,931.94 | 1.19% | 1,958,007 |
| Feb 4, 2026 | 12,925.00 | 12,980.00 | 12,920.00 | 12,975.00 | 12,779.28 | 0.54% | 1,294,941 |
| Feb 3, 2026 | 12,950.00 | 12,955.00 | 12,897.00 | 12,905.00 | 12,710.33 | 1.33% | 1,256,292 |
| Feb 2, 2026 | 12,740.00 | 12,830.00 | 12,670.00 | 12,735.00 | 12,542.90 | 0.59% | 1,924,553 |
| Jan 30, 2026 | 12,585.00 | 12,665.00 | 12,580.00 | 12,660.00 | 12,469.03 | 0.64% | 1,242,104 |
| Jan 29, 2026 | 12,580.00 | 12,600.00 | 12,505.00 | 12,580.00 | 12,390.24 | - | 1,752,263 |
| Jan 28, 2026 | 12,645.00 | 12,690.00 | 12,555.00 | 12,580.00 | 12,390.24 | -1.29% | 2,588,843 |
| Jan 27, 2026 | 12,705.00 | 12,770.00 | 12,705.00 | 12,745.00 | 12,552.75 | 0.75% | 1,103,153 |
| Jan 26, 2026 | 12,690.00 | 12,810.00 | 12,575.00 | 12,650.00 | 12,459.18 | -1.75% | 2,959,757 |
| Jan 23, 2026 | 12,860.00 | 12,900.00 | 12,850.00 | 12,875.00 | 12,680.79 | 0.08% | 1,485,010 |
| Jan 22, 2026 | 12,830.00 | 12,890.00 | 12,830.00 | 12,865.00 | 12,670.94 | 0.55% | 1,613,899 |
| Jan 21, 2026 | 12,830.00 | 12,850.00 | 12,765.00 | 12,795.00 | 12,601.99 | -0.85% | 1,991,459 |
| Jan 20, 2026 | 12,920.00 | 12,960.00 | 12,895.00 | 12,905.00 | 12,710.33 | -0.12% | 1,571,503 |
| Jan 19, 2026 | 12,970.00 | 12,970.00 | 12,890.00 | 12,920.00 | 12,725.11 | -0.39% | 1,785,889 |