Samsung Kodex US Dividend + 10% Premium Dow Jones ETF (KRX:483290)
South Korea · Delayed Price · Currency is KRW 9,935.00
-35.00 (-0.35%)
At close: Sep 23, 2026
KRX:483290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,060.00 | 10,065.00 | 9,925.00 | 9,970.00 | 9,970.00 | -2.11% | 421,781 |
| Sep 21, 2026 | 10,220.00 | 10,220.00 | 10,180.00 | 10,185.00 | 10,185.00 | -0.39% | 178,758 |
| Sep 18, 2026 | 10,215.00 | 10,270.00 | 10,190.00 | 10,225.00 | 10,225.00 | 0.10% | 158,214 |
| Sep 17, 2026 | 10,220.00 | 10,245.00 | 10,160.00 | 10,215.00 | 10,215.00 | -0.05% | 101,384 |
| Sep 16, 2026 | 10,175.00 | 10,265.00 | 10,175.00 | 10,220.00 | 10,220.00 | 1.19% | 76,434 |
| Sep 15, 2026 | 10,000.00 | 10,105.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.10% | 125,938 |
| Sep 14, 2026 | 9,905.00 | 9,995.00 | 9,905.00 | 9,990.00 | 9,990.00 | 0.40% | 105,596 |
| Sep 11, 2026 | 9,910.00 | 9,975.00 | 9,910.00 | 9,950.00 | 9,950.00 | 0.40% | 90,785 |
| Sep 10, 2026 | 9,940.00 | 9,940.00 | 9,880.00 | 9,910.00 | 9,910.00 | -0.30% | 112,092 |
| Sep 9, 2026 | 9,980.00 | 9,985.00 | 9,935.00 | 9,940.00 | 9,940.00 | -0.55% | 202,337 |
| Sep 8, 2026 | 10,045.00 | 10,052.00 | 9,980.00 | 9,995.00 | 9,995.00 | -0.50% | 141,642 |
| Sep 7, 2026 | 10,135.00 | 10,135.00 | 10,005.00 | 10,045.00 | 10,045.00 | -1.62% | 468,587 |
| Sep 4, 2026 | 10,280.00 | 10,290.00 | 10,200.00 | 10,210.00 | 10,210.00 | -0.83% | 230,531 |
| Sep 3, 2026 | 10,325.00 | 10,355.00 | 10,280.00 | 10,295.00 | 10,295.00 | -0.34% | 512,116 |
| Sep 2, 2026 | 10,340.00 | 10,355.00 | 10,310.00 | 10,330.00 | 10,330.00 | - | 145,891 |
| Sep 1, 2026 | 10,330.00 | 10,370.00 | 10,310.00 | 10,330.00 | 10,330.00 | 0.15% | 153,801 |
| Aug 31, 2026 | 10,385.00 | 10,385.00 | 10,312.00 | 10,315.00 | 10,315.00 | -0.34% | 135,988 |
| Aug 28, 2026 | 10,410.00 | 10,410.00 | 10,340.00 | 10,350.00 | 10,350.00 | -1.25% | 196,973 |
| Aug 27, 2026 | 10,615.00 | 10,630.00 | 10,570.00 | 10,585.00 | 10,481.00 | -0.52% | 203,807 |
| Aug 26, 2026 | 10,610.00 | 10,665.00 | 10,595.00 | 10,640.00 | 10,535.46 | -0.19% | 269,203 |
| Aug 25, 2026 | 10,610.00 | 10,660.00 | 10,605.00 | 10,660.00 | 10,555.26 | 0.76% | 224,851 |
| Aug 24, 2026 | 10,595.00 | 10,630.00 | 10,555.00 | 10,580.00 | 10,476.05 | - | 229,365 |
| Aug 21, 2026 | 10,615.00 | 10,630.00 | 10,535.00 | 10,580.00 | 10,476.05 | -0.84% | 400,352 |
| Aug 20, 2026 | 10,645.00 | 10,690.00 | 10,595.00 | 10,670.00 | 10,565.16 | 1.14% | 168,589 |
| Aug 19, 2026 | 10,620.00 | 10,650.00 | 10,525.00 | 10,550.00 | 10,446.34 | -0.24% | 204,305 |
| Aug 18, 2026 | 10,610.00 | 10,610.00 | 10,540.00 | 10,575.00 | 10,471.10 | -0.42% | 236,488 |
| Aug 14, 2026 | 10,600.00 | 10,625.00 | 10,560.00 | 10,620.00 | 10,515.66 | 0.52% | 175,625 |
| Aug 13, 2026 | 10,580.00 | 10,580.00 | 10,525.00 | 10,565.00 | 10,461.20 | -0.19% | 113,217 |
| Aug 12, 2026 | 10,530.00 | 10,585.00 | 10,530.00 | 10,585.00 | 10,481.00 | 0.67% | 96,513 |
| Aug 11, 2026 | 10,525.00 | 10,550.00 | 10,500.00 | 10,515.00 | 10,411.69 | 0.67% | 177,004 |
| Aug 10, 2026 | 10,400.00 | 10,450.00 | 10,380.00 | 10,445.00 | 10,342.38 | 0.29% | 124,467 |
| Aug 7, 2026 | 10,480.00 | 10,480.00 | 10,415.00 | 10,415.00 | 10,312.67 | -0.76% | 157,028 |
| Aug 6, 2026 | 10,485.00 | 10,500.00 | 10,430.00 | 10,495.00 | 10,391.88 | -0.52% | 227,703 |
| Aug 5, 2026 | 10,555.00 | 10,605.00 | 10,515.00 | 10,550.00 | 10,446.34 | -0.19% | 223,951 |
| Aug 4, 2026 | 10,555.00 | 10,585.00 | 10,510.00 | 10,570.00 | 10,466.15 | 0.33% | 170,106 |
| Aug 3, 2026 | 10,625.00 | 10,625.00 | 10,520.00 | 10,535.00 | 10,431.49 | -0.14% | 251,331 |
| Jul 31, 2026 | 10,530.00 | 10,640.00 | 10,480.00 | 10,550.00 | 10,446.34 | -1.68% | 453,585 |
| Jul 30, 2026 | 10,780.00 | 10,830.00 | 10,730.00 | 10,730.00 | 10,624.58 | -1.26% | 307,099 |
| Jul 29, 2026 | 10,980.00 | 11,090.00 | 10,950.00 | 11,000.00 | 10,760.23 | 0.18% | 485,948 |
| Jul 28, 2026 | 10,925.00 | 10,990.00 | 10,925.00 | 10,980.00 | 10,740.67 | 0.18% | 415,720 |
| Jul 27, 2026 | 10,915.00 | 10,960.00 | 10,860.00 | 10,960.00 | 10,721.10 | 1.95% | 142,709 |
| Jul 24, 2026 | 10,790.00 | 10,810.00 | 10,705.00 | 10,750.00 | 10,515.68 | -0.19% | 273,259 |
| Jul 23, 2026 | 10,840.00 | 10,860.00 | 10,760.00 | 10,770.00 | 10,535.24 | -0.65% | 235,744 |
| Jul 22, 2026 | 10,800.00 | 10,865.00 | 10,790.00 | 10,840.00 | 10,603.72 | 0.56% | 265,363 |
| Jul 21, 2026 | 10,785.00 | 10,837.00 | 10,775.00 | 10,780.00 | 10,545.02 | -0.74% | 224,085 |
| Jul 20, 2026 | 10,895.00 | 10,925.00 | 10,855.00 | 10,860.00 | 10,623.28 | 2.21% | 256,911 |
| Jul 16, 2026 | 10,620.00 | 10,675.00 | 10,615.00 | 10,625.00 | 10,393.40 | - | 130,617 |
| Jul 15, 2026 | 10,685.00 | 10,685.00 | 10,620.00 | 10,625.00 | 10,393.40 | -1.76% | 396,008 |
| Jul 14, 2026 | 10,835.00 | 10,865.00 | 10,760.00 | 10,815.00 | 10,579.26 | -0.05% | 234,394 |
| Jul 13, 2026 | 10,780.00 | 10,840.00 | 10,770.00 | 10,820.00 | 10,584.15 | 0.37% | 147,402 |