Samsung Kodex Us Dividend Dow Jones ETF (KRX:489250)
South Korea · Delayed Price · Currency is KRW 13,555
+190 (1.42%)
Last updated: May 26, 2026, 2:14 PM KST
KRX:489250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 13,620.00 | 13,630.00 | 13,530.00 | 13,540.00 | 13,540.00 | 1.31% | 454,711 |
| May 22, 2026 | 13,220.00 | 13,385.00 | 13,220.00 | 13,365.00 | 13,365.00 | 1.40% | 517,240 |
| May 21, 2026 | 13,150.00 | 13,195.00 | 13,100.00 | 13,180.00 | 13,180.00 | -0.38% | 1,003,922 |
| May 20, 2026 | 13,165.00 | 13,245.00 | 13,165.00 | 13,230.00 | 13,230.00 | 0.57% | 395,706 |
| May 19, 2026 | 13,010.00 | 13,170.00 | 13,010.00 | 13,155.00 | 13,155.00 | 1.94% | 423,659 |
| May 18, 2026 | 12,985.00 | 12,990.00 | 12,890.00 | 12,905.00 | 12,905.00 | -0.81% | 500,173 |
| May 15, 2026 | 12,915.00 | 13,045.00 | 12,915.00 | 13,010.00 | 13,010.00 | 0.77% | 591,644 |
| May 14, 2026 | 12,920.00 | 12,930.00 | 12,880.00 | 12,910.00 | 12,910.00 | 0.12% | 243,055 |
| May 13, 2026 | 12,890.00 | 12,990.00 | 12,890.00 | 12,920.00 | 12,894.00 | 0.62% | 460,222 |
| May 12, 2026 | 12,795.00 | 12,850.00 | 12,770.00 | 12,840.00 | 12,814.16 | 1.06% | 561,139 |
| May 11, 2026 | 12,670.00 | 12,735.00 | 12,640.00 | 12,705.00 | 12,679.43 | 0.28% | 764,957 |
| May 8, 2026 | 12,590.00 | 12,670.00 | 12,570.00 | 12,670.00 | 12,644.50 | 0.64% | 611,668 |
| May 7, 2026 | 12,580.00 | 12,602.00 | 12,540.00 | 12,590.00 | 12,564.66 | -0.51% | 580,267 |
| May 6, 2026 | 12,745.00 | 12,750.00 | 12,620.00 | 12,655.00 | 12,629.53 | -0.71% | 885,657 |
| May 4, 2026 | 12,815.00 | 12,845.00 | 12,745.00 | 12,745.00 | 12,719.35 | 0.16% | 509,586 |
| Apr 30, 2026 | 12,765.00 | 12,785.00 | 12,710.00 | 12,725.00 | 12,699.39 | 0.24% | 369,989 |
| Apr 29, 2026 | 12,640.00 | 12,695.00 | 12,600.00 | 12,695.00 | 12,669.45 | 0.95% | 498,510 |
| Apr 28, 2026 | 12,575.00 | 12,580.00 | 12,545.00 | 12,575.00 | 12,549.69 | -0.04% | 348,107 |
| Apr 27, 2026 | 12,630.00 | 12,640.00 | 12,550.00 | 12,580.00 | 12,554.68 | -0.98% | 793,593 |
| Apr 24, 2026 | 12,740.00 | 12,740.00 | 12,665.00 | 12,705.00 | 12,679.43 | 0.87% | 734,698 |
| Apr 23, 2026 | 12,515.00 | 12,600.00 | 12,495.00 | 12,595.00 | 12,569.65 | 0.44% | 1,154,958 |
| Apr 22, 2026 | 12,540.00 | 12,570.00 | 12,520.00 | 12,540.00 | 12,514.76 | 0.48% | 1,067,929 |
| Apr 21, 2026 | 12,500.00 | 12,515.00 | 12,470.00 | 12,480.00 | 12,454.89 | -0.16% | 766,552 |
| Apr 20, 2026 | 12,480.00 | 12,500.00 | 12,435.00 | 12,500.00 | 12,474.85 | -0.04% | 931,078 |
| Apr 17, 2026 | 12,500.00 | 12,505.00 | 12,460.00 | 12,505.00 | 12,479.84 | 1.01% | 564,865 |
| Apr 16, 2026 | 12,395.00 | 12,400.00 | 12,310.00 | 12,380.00 | 12,355.09 | -0.08% | 1,106,368 |
| Apr 15, 2026 | 12,385.00 | 12,410.00 | 12,360.00 | 12,390.00 | 12,365.07 | -0.68% | 812,489 |
| Apr 14, 2026 | 12,490.00 | 12,505.00 | 12,440.00 | 12,475.00 | 12,449.90 | 0.02% | 449,260 |
| Apr 13, 2026 | 12,440.00 | 12,545.00 | 12,420.00 | 12,505.00 | 12,446.90 | -0.36% | 1,097,731 |
| Apr 10, 2026 | 12,530.00 | 12,580.00 | 12,515.00 | 12,550.00 | 12,491.69 | -0.08% | 1,050,742 |
| Apr 9, 2026 | 12,510.00 | 12,560.00 | 12,510.00 | 12,560.00 | 12,501.65 | 0.56% | 769,639 |
| Apr 8, 2026 | 12,670.00 | 12,670.00 | 12,470.00 | 12,490.00 | 12,431.97 | -1.11% | 1,241,661 |
| Apr 7, 2026 | 12,675.00 | 12,715.00 | 12,615.00 | 12,630.00 | 12,571.32 | 0.12% | 198,864 |
| Apr 6, 2026 | 12,630.00 | 12,655.00 | 12,605.00 | 12,615.00 | 12,556.39 | -0.16% | 215,254 |
| Apr 3, 2026 | 12,650.00 | 12,685.00 | 12,625.00 | 12,635.00 | 12,576.30 | 0.08% | 253,547 |
| Apr 2, 2026 | 12,700.00 | 12,700.00 | 12,610.00 | 12,625.00 | 12,566.34 | -0.59% | 700,408 |
| Apr 1, 2026 | 12,700.00 | 12,730.00 | 12,660.00 | 12,700.00 | 12,641.00 | -1.40% | 400,547 |
| Mar 31, 2026 | 12,670.00 | 12,930.00 | 12,670.00 | 12,880.00 | 12,820.16 | 1.66% | 506,254 |
| Mar 30, 2026 | 12,585.00 | 12,675.00 | 12,540.00 | 12,670.00 | 12,611.13 | -0.39% | 465,182 |
| Mar 27, 2026 | 12,705.00 | 12,735.00 | 12,660.00 | 12,720.00 | 12,660.90 | 1.11% | 178,739 |
| Mar 26, 2026 | 12,565.00 | 12,620.00 | 12,560.00 | 12,580.00 | 12,521.55 | 0.20% | 272,608 |
| Mar 25, 2026 | 12,490.00 | 12,575.00 | 12,490.00 | 12,555.00 | 12,496.67 | 1.21% | 163,273 |
| Mar 24, 2026 | 12,445.00 | 12,450.00 | 12,395.00 | 12,405.00 | 12,347.37 | -0.40% | 397,254 |
| Mar 23, 2026 | 12,475.00 | 12,485.00 | 12,390.00 | 12,455.00 | 12,397.13 | -0.32% | 296,959 |
| Mar 20, 2026 | 12,480.00 | 12,520.00 | 12,410.00 | 12,495.00 | 12,436.95 | 0.12% | 284,342 |
| Mar 19, 2026 | 12,540.00 | 12,540.00 | 12,445.00 | 12,480.00 | 12,422.02 | -0.56% | 201,960 |
| Mar 18, 2026 | 12,515.00 | 12,570.00 | 12,515.00 | 12,550.00 | 12,491.69 | 0.32% | 346,751 |
| Mar 17, 2026 | 12,590.00 | 12,590.00 | 12,490.00 | 12,510.00 | 12,451.88 | -0.75% | 428,553 |
| Mar 16, 2026 | 12,555.00 | 12,615.00 | 12,530.00 | 12,605.00 | 12,546.44 | 0.64% | 421,199 |
| Mar 13, 2026 | 12,525.00 | 12,550.00 | 12,475.00 | 12,525.00 | 12,466.81 | 0.89% | 420,121 |