Samsung Kodex US Dividend Premium Active ETF (KRX:441640)
South Korea · Delayed Price · Currency is KRW 12,340
-5 (-0.04%)
At close: Sep 23, 2026
KRX:441640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,500.00 | 12,540.00 | 12,290.00 | 12,345.00 | 12,345.00 | -1.08% | 1,214,781 |
| Sep 21, 2026 | 12,490.00 | 12,530.00 | 12,470.00 | 12,480.00 | 12,480.00 | 0.32% | 819,903 |
| Sep 18, 2026 | 12,415.00 | 12,490.00 | 12,410.00 | 12,440.00 | 12,440.00 | 0.20% | 1,108,377 |
| Sep 17, 2026 | 12,365.00 | 12,420.00 | 12,305.00 | 12,415.00 | 12,415.00 | 0.61% | 629,778 |
| Sep 16, 2026 | 12,305.00 | 12,375.00 | 12,300.00 | 12,340.00 | 12,340.00 | 0.49% | 548,320 |
| Sep 15, 2026 | 12,210.00 | 12,295.00 | 12,185.00 | 12,280.00 | 12,280.00 | 0.78% | 553,397 |
| Sep 14, 2026 | 12,170.00 | 12,195.00 | 12,135.00 | 12,185.00 | 12,185.00 | 0.05% | 605,152 |
| Sep 11, 2026 | 12,270.00 | 12,285.00 | 12,235.00 | 12,275.00 | 12,179.00 | 0.04% | 616,452 |
| Sep 10, 2026 | 12,280.00 | 12,290.00 | 12,235.00 | 12,270.00 | 12,174.04 | -0.08% | 708,941 |
| Sep 9, 2026 | 12,300.00 | 12,370.00 | 12,270.00 | 12,280.00 | 12,183.96 | -1.05% | 952,074 |
| Sep 8, 2026 | 12,415.00 | 12,435.00 | 12,345.00 | 12,410.00 | 12,312.94 | -0.04% | 834,099 |
| Sep 7, 2026 | 12,575.00 | 12,575.00 | 12,370.00 | 12,415.00 | 12,317.91 | -1.35% | 1,243,905 |
| Sep 4, 2026 | 12,610.00 | 12,655.00 | 12,575.00 | 12,585.00 | 12,486.58 | 0.48% | 630,339 |
| Sep 3, 2026 | 12,515.00 | 12,565.00 | 12,495.00 | 12,525.00 | 12,427.04 | -0.04% | 868,874 |
| Sep 2, 2026 | 12,615.00 | 12,625.00 | 12,520.00 | 12,530.00 | 12,432.01 | -0.75% | 963,049 |
| Sep 1, 2026 | 12,600.00 | 12,660.00 | 12,575.00 | 12,625.00 | 12,526.26 | 0.20% | 942,764 |
| Aug 31, 2026 | 12,655.00 | 12,715.00 | 12,600.00 | 12,600.00 | 12,501.46 | -0.75% | 894,022 |
| Aug 28, 2026 | 12,800.00 | 12,820.00 | 12,680.00 | 12,695.00 | 12,595.72 | -0.78% | 774,490 |
| Aug 27, 2026 | 12,840.00 | 12,850.00 | 12,765.00 | 12,795.00 | 12,694.93 | -0.16% | 730,921 |
| Aug 26, 2026 | 12,790.00 | 12,830.00 | 12,765.00 | 12,815.00 | 12,714.78 | 0.20% | 633,983 |
| Aug 25, 2026 | 12,710.00 | 12,790.00 | 12,665.00 | 12,790.00 | 12,689.97 | 0.67% | 618,263 |
| Aug 24, 2026 | 12,745.00 | 12,780.00 | 12,680.00 | 12,705.00 | 12,605.64 | -0.27% | 704,548 |
| Aug 21, 2026 | 12,750.00 | 12,860.00 | 12,660.00 | 12,740.00 | 12,640.36 | -1.09% | 1,014,531 |
| Aug 20, 2026 | 12,880.00 | 12,930.00 | 12,815.00 | 12,880.00 | 12,779.27 | - | 779,556 |
| Aug 19, 2026 | 12,970.00 | 12,990.00 | 12,855.00 | 12,880.00 | 12,779.27 | -0.73% | 976,013 |
| Aug 18, 2026 | 13,050.00 | 13,050.00 | 12,960.00 | 12,975.00 | 12,873.53 | -0.61% | 1,086,018 |
| Aug 14, 2026 | 13,035.00 | 13,095.00 | 12,995.00 | 13,055.00 | 12,952.90 | 0.23% | 880,556 |
| Aug 13, 2026 | 13,025.00 | 13,025.00 | 12,955.00 | 13,025.00 | 12,923.13 | 0.05% | 909,815 |
| Aug 12, 2026 | 13,085.00 | 13,120.00 | 13,035.00 | 13,120.00 | 12,916.19 | 0.23% | 927,888 |
| Aug 11, 2026 | 13,100.00 | 13,125.00 | 13,065.00 | 13,090.00 | 12,886.66 | -0.08% | 754,949 |
| Aug 10, 2026 | 13,085.00 | 13,100.00 | 13,005.00 | 13,100.00 | 12,896.50 | 0.23% | 770,927 |
| Aug 7, 2026 | 13,130.00 | 13,135.00 | 13,000.00 | 13,070.00 | 12,866.97 | -0.49% | 1,025,050 |
| Aug 6, 2026 | 13,130.00 | 13,145.00 | 13,050.00 | 13,135.00 | 12,930.96 | -0.30% | 748,136 |
| Aug 5, 2026 | 13,100.00 | 13,180.00 | 13,080.00 | 13,175.00 | 12,970.33 | 1.35% | 1,150,691 |
| Aug 4, 2026 | 13,000.00 | 13,015.00 | 12,895.00 | 13,000.00 | 12,798.05 | 1.01% | 772,261 |
| Aug 3, 2026 | 12,850.00 | 12,980.00 | 12,840.00 | 12,870.00 | 12,670.07 | 0.35% | 754,633 |
| Jul 31, 2026 | 12,655.00 | 13,115.00 | 12,655.00 | 12,825.00 | 12,625.77 | 1.06% | 1,288,214 |
| Jul 30, 2026 | 12,800.00 | 12,830.00 | 12,650.00 | 12,690.00 | 12,492.87 | -1.86% | 1,254,235 |
| Jul 29, 2026 | 13,030.00 | 13,035.00 | 12,850.00 | 12,930.00 | 12,729.14 | -0.12% | 1,511,078 |
| Jul 28, 2026 | 13,045.00 | 13,070.00 | 12,935.00 | 12,945.00 | 12,743.91 | -0.99% | 1,068,975 |
| Jul 27, 2026 | 12,950.00 | 13,075.00 | 12,950.00 | 13,075.00 | 12,871.89 | 0.97% | 922,441 |
| Jul 24, 2026 | 12,985.00 | 13,070.00 | 12,925.00 | 12,950.00 | 12,748.83 | -0.92% | 1,066,871 |
| Jul 23, 2026 | 13,120.00 | 13,140.00 | 13,050.00 | 13,070.00 | 12,866.97 | -0.38% | 822,367 |
| Jul 22, 2026 | 13,130.00 | 13,150.00 | 13,100.00 | 13,120.00 | 12,916.19 | 0.46% | 735,854 |
| Jul 21, 2026 | 13,070.00 | 13,075.00 | 13,005.00 | 13,060.00 | 12,857.12 | -0.08% | 1,505,971 |
| Jul 20, 2026 | 13,200.00 | 13,200.00 | 13,060.00 | 13,070.00 | 12,866.97 | -0.98% | 1,380,823 |
| Jul 16, 2026 | 13,220.00 | 13,252.00 | 13,180.00 | 13,200.00 | 12,994.95 | -0.15% | 793,925 |
| Jul 15, 2026 | 13,235.00 | 13,275.00 | 13,210.00 | 13,220.00 | 13,014.64 | -0.79% | 1,513,057 |
| Jul 14, 2026 | 13,405.00 | 13,405.00 | 13,165.00 | 13,325.00 | 13,118.00 | -0.39% | 1,386,686 |
| Jul 13, 2026 | 13,410.00 | 13,480.00 | 13,397.00 | 13,480.00 | 13,169.20 | 0.52% | 1,137,400 |