Samsung Kodex US Dividend Premium Active ETF (KRX:441640)
South Korea · Delayed Price · Currency is KRW 11,790
+10 (0.08%)
At close: Aug 11, 2025, 3:30 PM KST
KRX:441640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 11,790.00 | 11,790.00 | 11,755.00 | 11,787.00 | - | -0.03% | 749,044 |
| Aug 11, 2025 | 11,805.00 | 11,820.00 | 11,770.00 | 11,790.00 | - | 0.08% | 916,698 |
| Aug 8, 2025 | 11,740.00 | 11,785.00 | 11,715.00 | 11,780.00 | - | 0.17% | 440,861 |
| Aug 7, 2025 | 11,755.00 | 11,790.00 | 11,740.00 | 11,760.00 | - | 0.17% | 517,717 |
| Aug 6, 2025 | 11,700.00 | 11,760.00 | 11,670.00 | 11,740.00 | - | -0.13% | 677,479 |
| Aug 5, 2025 | 11,720.00 | 11,770.00 | 11,700.00 | 11,755.00 | - | 0.99% | 832,358 |
| Aug 4, 2025 | 11,650.00 | 11,650.00 | 11,580.00 | 11,640.00 | - | -1.36% | 1,158,933 |
| Aug 1, 2025 | 11,775.00 | 11,815.00 | 11,755.00 | 11,800.00 | - | -0.17% | 840,578 |
| Jul 31, 2025 | 11,740.00 | 11,895.00 | 11,725.00 | 11,820.00 | - | 0.77% | 1,009,811 |
| Jul 30, 2025 | 11,780.00 | 11,780.00 | 11,690.00 | 11,730.00 | - | -0.72% | 913,411 |
| Jul 29, 2025 | 11,775.00 | 11,820.00 | 11,775.00 | 11,815.00 | - | 0.34% | 604,422 |
| Jul 28, 2025 | 11,735.00 | 11,775.00 | 11,725.00 | 11,775.00 | - | 0.77% | 646,093 |
| Jul 25, 2025 | 11,625.00 | 11,695.00 | 11,625.00 | 11,685.00 | - | 0.52% | 531,029 |
| Jul 24, 2025 | 11,670.00 | 11,700.00 | 11,605.00 | 11,625.00 | - | -0.34% | 586,276 |
| Jul 23, 2025 | 11,715.00 | 11,715.00 | 11,625.00 | 11,665.00 | - | 0.04% | 623,626 |
| Jul 22, 2025 | 11,655.00 | 11,675.00 | 11,635.00 | 11,660.00 | - | 0.04% | 477,386 |
| Jul 21, 2025 | 11,685.00 | 11,715.00 | 11,655.00 | 11,655.00 | - | -0.55% | 770,794 |
| Jul 18, 2025 | 11,675.00 | 11,735.00 | 11,675.00 | 11,720.00 | - | 0.64% | 759,440 |
| Jul 17, 2025 | 11,545.00 | 11,645.00 | 11,545.00 | 11,645.00 | - | 0.95% | 609,265 |
| Jul 16, 2025 | 11,520.00 | 11,570.00 | 11,510.00 | 11,535.00 | - | -0.60% | 550,111 |
| Jul 15, 2025 | 11,590.00 | 11,650.00 | 11,585.00 | 11,605.00 | - | 0.61% | 697,162 |
| Jul 14, 2025 | 11,570.00 | 11,570.00 | 11,490.00 | 11,535.00 | - | -1.20% | 721,227 |
| Jul 11, 2025 | 11,660.00 | 11,675.00 | 11,635.00 | 11,675.00 | - | 0.73% | 786,217 |
| Jul 10, 2025 | 11,600.00 | 11,630.00 | 11,590.00 | 11,590.00 | - | 0.04% | 942,667 |
| Jul 9, 2025 | 11,540.00 | 11,587.00 | 11,535.00 | 11,585.00 | - | -0.09% | 920,105 |
| Jul 8, 2025 | 11,650.00 | 11,670.00 | 11,575.00 | 11,595.00 | - | -0.47% | 702,547 |
| Jul 7, 2025 | 11,580.00 | 11,670.00 | 11,580.00 | 11,650.00 | - | 0.65% | 431,376 |
| Jul 4, 2025 | 11,580.00 | 11,620.00 | 11,550.00 | 11,575.00 | - | 0.61% | 470,833 |
| Jul 3, 2025 | 11,455.00 | 11,525.00 | 11,450.00 | 11,505.00 | - | 0.04% | 486,642 |
| Jul 2, 2025 | 11,440.00 | 11,525.00 | 11,440.00 | 11,500.00 | - | 0.61% | 331,960 |
| Jul 1, 2025 | 11,375.00 | 11,430.00 | 11,365.00 | 11,430.00 | - | 0.97% | 442,182 |
| Jun 30, 2025 | 11,345.00 | 11,365.00 | 11,290.00 | 11,320.00 | - | 0.13% | 529,724 |
| Jun 27, 2025 | 11,245.00 | 11,310.00 | 11,245.00 | 11,305.00 | - | 0.85% | 551,387 |
| Jun 26, 2025 | 11,210.00 | 11,235.00 | 11,180.00 | 11,210.00 | - | -0.53% | 690,944 |
| Jun 25, 2025 | 11,300.00 | 11,305.00 | 11,205.00 | 11,270.00 | - | - | 659,736 |
| Jun 24, 2025 | 11,300.00 | 11,300.00 | 11,235.00 | 11,270.00 | - | 0.22% | 671,715 |
| Jun 23, 2025 | 11,140.00 | 11,250.00 | 11,120.00 | 11,245.00 | - | 0.94% | 575,584 |
| Jun 20, 2025 | 11,205.00 | 11,220.00 | 11,120.00 | 11,140.00 | - | -0.58% | 538,972 |
| Jun 19, 2025 | 11,180.00 | 11,260.00 | 11,155.00 | 11,205.00 | - | 0.22% | 415,591 |
| Jun 18, 2025 | 11,125.00 | 11,225.00 | 11,125.00 | 11,180.00 | - | 0.49% | 464,889 |
| Jun 17, 2025 | 11,120.00 | 11,145.00 | 11,080.00 | 11,125.00 | - | 0.04% | 515,693 |
| Jun 16, 2025 | 11,155.00 | 11,155.00 | 11,085.00 | 11,120.00 | - | -0.31% | 549,550 |
| Jun 13, 2025 | 11,210.00 | 11,210.00 | 11,060.00 | 11,155.00 | - | 0.18% | 639,305 |
| Jun 12, 2025 | 11,270.00 | 11,270.00 | 11,100.00 | 11,135.00 | - | -1.68% | 574,514 |
| Jun 11, 2025 | 11,255.00 | 11,325.00 | 11,240.00 | 11,325.00 | - | 0.71% | 1,040,215 |
| Jun 10, 2025 | 11,240.00 | 11,265.00 | 11,170.00 | 11,245.00 | - | 0.45% | 608,325 |
| Jun 9, 2025 | 11,170.00 | 11,260.00 | 11,170.00 | 11,195.00 | - | 0.22% | 702,416 |
| Jun 5, 2025 | 11,250.00 | 11,255.00 | 11,147.00 | 11,170.00 | - | -0.76% | 711,031 |
| Jun 4, 2025 | 11,185.00 | 11,345.00 | 11,175.00 | 11,255.00 | - | 0.72% | 604,721 |
| Jun 2, 2025 | 11,240.00 | 11,242.00 | 11,160.00 | 11,175.00 | - | -0.58% | 444,801 |