Samsung KODEX Tesla Covered Call Balanced Active ETF (KRX:475080)
South Korea · Delayed Price · Currency is KRW 7,980.00
+10.00 (0.13%)
At close: Sep 23, 2026
KRX:475080 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,915.00 | 7,980.00 | 7,915.00 | 7,980.00 | - | 0.13% | 82,600 |
| Sep 22, 2026 | 8,005.00 | 8,005.00 | 7,950.00 | 7,970.00 | 7,970.00 | 0.50% | 145,180 |
| Sep 21, 2026 | 7,960.00 | 7,960.00 | 7,915.00 | 7,930.00 | 7,930.00 | -0.38% | 121,218 |
| Sep 18, 2026 | 7,980.00 | 7,980.00 | 7,930.00 | 7,960.00 | 7,960.00 | 0.51% | 72,180 |
| Sep 17, 2026 | 7,840.00 | 7,920.00 | 7,840.00 | 7,920.00 | 7,920.00 | 1.08% | 84,235 |
| Sep 16, 2026 | 7,895.00 | 7,895.00 | 7,820.00 | 7,835.00 | 7,835.00 | -0.06% | 74,898 |
| Sep 15, 2026 | 7,800.00 | 7,840.00 | 7,800.00 | 7,840.00 | 7,840.00 | 0.32% | 53,811 |
| Sep 14, 2026 | 7,825.00 | 7,835.00 | 7,805.00 | 7,815.00 | 7,815.00 | -0.32% | 69,542 |
| Sep 11, 2026 | 7,825.00 | 7,840.00 | 7,810.00 | 7,840.00 | 7,840.00 | 0.19% | 188,602 |
| Sep 10, 2026 | 7,820.00 | 7,830.00 | 7,800.00 | 7,825.00 | 7,825.00 | 0.06% | 53,885 |
| Sep 9, 2026 | 7,805.00 | 7,845.00 | 7,805.00 | 7,820.00 | 7,820.00 | 0.45% | 102,701 |
| Sep 8, 2026 | 7,780.00 | 7,800.00 | 7,760.00 | 7,785.00 | 7,785.00 | -0.19% | 104,136 |
| Sep 7, 2026 | 7,800.00 | 7,870.00 | 7,800.00 | 7,800.00 | 7,800.00 | -0.89% | 95,196 |
| Sep 4, 2026 | 7,980.00 | 7,980.00 | 7,870.00 | 7,870.00 | 7,870.00 | 0.32% | 80,324 |
| Sep 3, 2026 | 7,835.00 | 7,860.00 | 7,820.00 | 7,845.00 | 7,845.00 | 0.19% | 126,497 |
| Sep 2, 2026 | 7,805.00 | 7,890.00 | 7,805.00 | 7,830.00 | 7,830.00 | -0.82% | 110,844 |
| Sep 1, 2026 | 7,875.00 | 7,915.00 | 7,780.00 | 7,895.00 | 7,895.00 | 1.54% | 244,532 |
| Aug 31, 2026 | 7,850.00 | 7,890.00 | 7,765.00 | 7,775.00 | 7,775.00 | -0.77% | 126,754 |
| Aug 28, 2026 | 7,900.00 | 7,900.00 | 7,835.00 | 7,835.00 | 7,835.00 | -0.01% | 139,578 |
| Aug 27, 2026 | 7,975.00 | 7,980.00 | 7,905.00 | 7,935.00 | 7,836.00 | -0.31% | 187,566 |
| Aug 26, 2026 | 7,945.00 | 7,995.00 | 7,910.00 | 7,960.00 | 7,860.69 | 0.25% | 126,320 |
| Aug 25, 2026 | 7,955.00 | 7,955.00 | 7,865.00 | 7,940.00 | 7,840.94 | -0.19% | 79,127 |
| Aug 24, 2026 | 7,965.00 | 8,010.00 | 7,940.00 | 7,955.00 | 7,855.75 | 0.57% | 143,976 |
| Aug 21, 2026 | 7,915.00 | 7,915.00 | 7,885.00 | 7,910.00 | 7,811.31 | -0.19% | 89,349 |
| Aug 20, 2026 | 7,915.00 | 7,940.00 | 7,885.00 | 7,925.00 | 7,826.12 | 1.08% | 127,214 |
| Aug 19, 2026 | 7,885.00 | 7,895.00 | 7,820.00 | 7,840.00 | 7,742.19 | -0.76% | 179,709 |
| Aug 18, 2026 | 7,905.00 | 7,915.00 | 7,875.00 | 7,900.00 | 7,801.44 | -0.06% | 147,094 |
| Aug 14, 2026 | 7,855.00 | 7,915.00 | 7,855.00 | 7,905.00 | 7,806.37 | 0.96% | 118,691 |
| Aug 13, 2026 | 7,855.00 | 7,855.00 | 7,820.00 | 7,830.00 | 7,732.31 | -0.32% | 118,874 |
| Aug 12, 2026 | 7,840.00 | 7,870.00 | 7,840.00 | 7,855.00 | 7,757.00 | 0.19% | 124,989 |
| Aug 11, 2026 | 7,850.00 | 7,855.00 | 7,830.00 | 7,840.00 | 7,742.19 | -0.13% | 174,373 |
| Aug 10, 2026 | 7,820.00 | 7,880.00 | 7,810.00 | 7,850.00 | 7,752.06 | 0.51% | 100,999 |
| Aug 7, 2026 | 7,800.00 | 7,810.00 | 7,790.00 | 7,810.00 | 7,712.56 | 0.13% | 53,312 |
| Aug 6, 2026 | 7,840.00 | 7,840.00 | 7,780.00 | 7,800.00 | 7,702.68 | -0.57% | 146,363 |
| Aug 5, 2026 | 7,860.00 | 7,860.00 | 7,805.00 | 7,845.00 | 7,747.12 | 0.38% | 189,501 |
| Aug 4, 2026 | 7,765.00 | 7,815.00 | 7,760.00 | 7,815.00 | 7,717.50 | 1.36% | 190,750 |
| Aug 3, 2026 | 7,770.00 | 7,785.00 | 7,690.00 | 7,710.00 | 7,613.81 | -0.77% | 193,846 |
| Jul 31, 2026 | 7,795.00 | 7,795.00 | 7,650.00 | 7,770.00 | 7,673.06 | 1.70% | 146,978 |
| Jul 30, 2026 | 7,650.00 | 7,700.00 | 7,565.00 | 7,640.00 | 7,544.68 | -0.92% | 220,528 |
| Jul 29, 2026 | 7,815.00 | 7,840.00 | 7,705.00 | 7,790.00 | 7,614.79 | -0.32% | 335,546 |
| Jul 28, 2026 | 7,890.00 | 7,890.00 | 7,805.00 | 7,815.00 | 7,639.23 | -1.33% | 285,708 |
| Jul 27, 2026 | 8,005.00 | 8,005.00 | 7,887.00 | 7,920.00 | 7,741.87 | -0.50% | 165,600 |
| Jul 24, 2026 | 7,815.00 | 7,970.00 | 7,815.00 | 7,960.00 | 7,780.97 | -2.27% | 347,908 |
| Jul 23, 2026 | 8,220.00 | 8,250.00 | 8,100.00 | 8,145.00 | 7,961.81 | -1.51% | 229,868 |
| Jul 22, 2026 | 8,295.00 | 8,300.00 | 8,265.00 | 8,270.00 | 8,084.00 | 0.30% | 147,858 |
| Jul 21, 2026 | 8,250.00 | 8,250.00 | 8,200.00 | 8,245.00 | 8,059.56 | -0.42% | 182,593 |
| Jul 20, 2026 | 8,340.00 | 8,340.00 | 8,220.00 | 8,280.00 | 8,093.77 | -1.02% | 182,816 |
| Jul 16, 2026 | 8,400.00 | 8,400.00 | 8,355.00 | 8,365.00 | 8,176.86 | -0.42% | 120,960 |
| Jul 15, 2026 | 8,470.00 | 8,470.00 | 8,365.00 | 8,400.00 | 8,211.08 | 0.24% | 212,437 |
| Jul 14, 2026 | 8,365.00 | 8,430.00 | 8,325.00 | 8,380.00 | 8,191.52 | -0.30% | 314,885 |