Samsung Kodex US Dividend + 10% Premium Dow Jones ETF (KRX:483290)
South Korea · Delayed Price · Currency is KRW 10,800
-70 (-0.64%)
Last updated: Apr 2, 2026, 1:57 PM KST
KRX:483290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10,805.00 | 10,855.00 | 10,760.00 | 10,815.00 | - | -0.51% | 163,643 |
| Apr 1, 2026 | 10,875.00 | 10,900.00 | 10,830.00 | 10,870.00 | 10,870.00 | -1.23% | 162,020 |
| Mar 31, 2026 | 10,860.00 | 11,060.00 | 10,860.00 | 11,005.00 | 11,005.00 | 1.34% | 205,557 |
| Mar 30, 2026 | 10,835.00 | 10,860.00 | 10,735.00 | 10,860.00 | 10,860.00 | -1.00% | 226,721 |
| Mar 27, 2026 | 10,965.00 | 10,980.00 | 10,920.00 | 10,970.00 | 10,862.00 | 1.29% | 214,769 |
| Mar 26, 2026 | 10,835.00 | 10,870.00 | 10,805.00 | 10,830.00 | 10,723.38 | 0.37% | 184,619 |
| Mar 25, 2026 | 10,755.00 | 10,810.00 | 10,730.00 | 10,790.00 | 10,683.77 | 0.84% | 130,384 |
| Mar 24, 2026 | 10,725.00 | 10,745.00 | 10,685.00 | 10,700.00 | 10,594.66 | -0.37% | 218,441 |
| Mar 23, 2026 | 10,755.00 | 10,765.00 | 10,695.00 | 10,740.00 | 10,634.26 | -0.28% | 143,825 |
| Mar 20, 2026 | 10,750.00 | 10,790.00 | 10,700.00 | 10,770.00 | 10,663.97 | 0.37% | 78,496 |
| Mar 19, 2026 | 10,805.00 | 10,805.00 | 10,705.00 | 10,730.00 | 10,624.36 | -0.69% | 136,367 |
| Mar 18, 2026 | 10,785.00 | 10,820.00 | 10,780.00 | 10,805.00 | 10,698.62 | 0.42% | 141,474 |
| Mar 17, 2026 | 10,840.00 | 10,840.00 | 10,750.00 | 10,760.00 | 10,654.07 | -0.78% | 158,376 |
| Mar 16, 2026 | 10,785.00 | 10,850.00 | 10,785.00 | 10,845.00 | 10,738.23 | 1.02% | 87,814 |
| Mar 13, 2026 | 10,765.00 | 10,765.00 | 10,695.00 | 10,735.00 | 10,629.31 | 0.89% | 136,769 |
| Mar 12, 2026 | 10,615.00 | 10,665.00 | 10,615.00 | 10,640.00 | 10,535.25 | 0.52% | 93,424 |
| Mar 11, 2026 | 10,660.00 | 10,670.00 | 10,565.00 | 10,585.00 | 10,480.79 | -0.80% | 192,400 |
| Mar 10, 2026 | 10,650.00 | 10,690.00 | 10,630.00 | 10,670.00 | 10,564.95 | -0.23% | 98,999 |
| Mar 9, 2026 | 10,695.00 | 10,705.00 | 10,620.00 | 10,695.00 | 10,589.71 | -0.42% | 219,907 |
| Mar 6, 2026 | 10,710.00 | 10,785.00 | 10,710.00 | 10,740.00 | 10,634.26 | 0.14% | 238,134 |
| Mar 5, 2026 | 10,750.00 | 10,750.00 | 10,660.00 | 10,725.00 | 10,619.41 | -0.23% | 173,063 |
| Mar 4, 2026 | 10,775.00 | 10,825.00 | 10,730.00 | 10,750.00 | 10,644.17 | 0.23% | 271,627 |
| Mar 3, 2026 | 10,725.00 | 10,785.00 | 10,700.00 | 10,725.00 | 10,619.41 | 2.83% | 326,138 |
| Feb 27, 2026 | 10,405.00 | 10,435.00 | 10,377.00 | 10,430.00 | 10,327.32 | 0.19% | 119,080 |
| Feb 26, 2026 | 10,440.00 | 10,440.00 | 10,350.00 | 10,410.00 | 10,307.51 | -1.89% | 144,497 |
| Feb 25, 2026 | 10,700.00 | 10,700.00 | 10,590.00 | 10,610.00 | 10,400.59 | -0.47% | 205,703 |
| Feb 24, 2026 | 10,660.00 | 10,700.00 | 10,645.00 | 10,660.00 | 10,449.60 | 0.28% | 129,951 |
| Feb 23, 2026 | 10,670.00 | 10,670.00 | 10,615.00 | 10,630.00 | 10,420.19 | -0.79% | 185,367 |
| Feb 20, 2026 | 10,675.00 | 10,725.00 | 10,675.00 | 10,715.00 | 10,503.52 | 0.42% | 208,320 |
| Feb 19, 2026 | 10,700.00 | 10,750.00 | 10,670.00 | 10,670.00 | 10,459.40 | 0.95% | 153,689 |
| Feb 13, 2026 | 10,550.00 | 10,615.00 | 10,550.00 | 10,570.00 | 10,361.38 | -0.98% | 153,403 |
| Feb 12, 2026 | 10,730.00 | 10,730.00 | 10,645.00 | 10,675.00 | 10,464.30 | 0.42% | 235,891 |
| Feb 11, 2026 | 10,655.00 | 10,685.00 | 10,620.00 | 10,630.00 | 10,420.19 | -0.19% | 194,449 |
| Feb 10, 2026 | 10,705.00 | 10,705.00 | 10,625.00 | 10,650.00 | 10,439.80 | -0.79% | 142,767 |
| Feb 9, 2026 | 10,735.00 | 10,780.00 | 10,730.00 | 10,735.00 | 10,523.12 | 1.18% | 232,851 |
| Feb 6, 2026 | 10,575.00 | 10,640.00 | 10,555.00 | 10,610.00 | 10,400.59 | 0.24% | 256,444 |
| Feb 5, 2026 | 10,480.00 | 10,590.00 | 10,475.00 | 10,585.00 | 10,376.08 | 3.37% | 336,453 |
| Feb 4, 2026 | 10,230.00 | 10,280.00 | 10,230.00 | 10,240.00 | 10,037.89 | 1.69% | 264,148 |
| Feb 3, 2026 | 10,095.00 | 10,110.00 | 10,060.00 | 10,070.00 | 9,871.25 | 0.80% | 134,921 |
| Feb 2, 2026 | 9,995.00 | 10,045.00 | 9,945.00 | 9,990.00 | 9,792.82 | 2.72% | 318,710 |
| Jan 30, 2026 | 9,695.00 | 9,760.00 | 9,690.00 | 9,725.00 | 9,533.06 | 0.78% | 128,148 |
| Jan 29, 2026 | 9,690.00 | 9,690.00 | 9,615.00 | 9,650.00 | 9,459.54 | -1.48% | 140,557 |
| Jan 28, 2026 | 9,875.00 | 9,890.00 | 9,790.00 | 9,795.00 | 9,505.61 | -0.81% | 212,713 |
| Jan 27, 2026 | 9,920.00 | 9,920.00 | 9,875.00 | 9,875.00 | 9,583.24 | -0.25% | 195,831 |
| Jan 26, 2026 | 9,925.00 | 9,950.00 | 9,855.00 | 9,900.00 | 9,607.51 | -1.64% | 196,184 |
| Jan 23, 2026 | 10,095.00 | 10,095.00 | 10,040.00 | 10,065.00 | 9,767.63 | 0.05% | 109,667 |
| Jan 22, 2026 | 10,030.00 | 10,075.00 | 10,025.00 | 10,060.00 | 9,762.78 | 1.21% | 168,122 |
| Jan 21, 2026 | 10,000.00 | 10,025.00 | 9,930.00 | 9,940.00 | 9,646.32 | -0.05% | 115,870 |
| Jan 20, 2026 | 9,945.00 | 9,975.00 | 9,930.00 | 9,945.00 | 9,651.18 | 0.05% | 101,136 |
| Jan 19, 2026 | 9,955.00 | 9,965.00 | 9,925.00 | 9,940.00 | 9,646.32 | -1.19% | 280,913 |