Samsung Kodex Us Dividend Dow Jones ETF (KRX:489250)
South Korea · Delayed Price · Currency is KRW 12,460
-30 (-0.24%)
At close: Sep 23, 2026
KRX:489250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,610.00 | 12,615.00 | 12,440.00 | 12,490.00 | 12,490.00 | -1.65% | 663,609 |
| Sep 21, 2026 | 12,725.00 | 12,735.00 | 12,690.00 | 12,700.00 | 12,700.00 | -0.39% | 266,947 |
| Sep 18, 2026 | 12,715.00 | 12,790.00 | 12,705.00 | 12,750.00 | 12,750.00 | -0.08% | 326,663 |
| Sep 17, 2026 | 12,730.00 | 12,770.00 | 12,675.00 | 12,760.00 | 12,760.00 | - | 341,929 |
| Sep 16, 2026 | 12,715.00 | 12,805.00 | 12,715.00 | 12,760.00 | 12,760.00 | 0.87% | 336,048 |
| Sep 15, 2026 | 12,540.00 | 12,655.00 | 12,530.00 | 12,650.00 | 12,650.00 | 1.12% | 365,273 |
| Sep 14, 2026 | 12,455.00 | 12,530.00 | 12,450.00 | 12,510.00 | 12,510.00 | 0.31% | 529,761 |
| Sep 11, 2026 | 12,465.00 | 12,510.00 | 12,455.00 | 12,495.00 | 12,471.00 | 0.32% | 396,667 |
| Sep 10, 2026 | 12,460.00 | 12,480.00 | 12,420.00 | 12,455.00 | 12,431.08 | -0.28% | 339,806 |
| Sep 9, 2026 | 12,555.00 | 12,555.00 | 12,490.00 | 12,490.00 | 12,466.01 | -1.15% | 410,269 |
| Sep 8, 2026 | 12,660.00 | 12,680.00 | 12,580.00 | 12,635.00 | 12,610.73 | -0.08% | 495,379 |
| Sep 7, 2026 | 12,740.00 | 12,760.00 | 12,625.00 | 12,645.00 | 12,620.71 | -1.90% | 558,977 |
| Sep 4, 2026 | 12,965.00 | 12,990.00 | 12,875.00 | 12,890.00 | 12,865.24 | -0.54% | 432,302 |
| Sep 3, 2026 | 12,960.00 | 13,020.00 | 12,915.00 | 12,960.00 | 12,935.11 | 0.04% | 946,334 |
| Sep 2, 2026 | 13,020.00 | 13,020.00 | 12,950.00 | 12,955.00 | 12,930.12 | -0.46% | 618,790 |
| Sep 1, 2026 | 13,005.00 | 13,050.00 | 12,985.00 | 13,015.00 | 12,990.00 | 0.08% | 515,801 |
| Aug 31, 2026 | 13,050.00 | 13,100.00 | 13,000.00 | 13,005.00 | 12,980.02 | -0.27% | 895,461 |
| Aug 28, 2026 | 13,120.00 | 13,120.00 | 13,035.00 | 13,040.00 | 13,014.95 | -1.14% | 402,375 |
| Aug 27, 2026 | 13,225.00 | 13,250.00 | 13,165.00 | 13,190.00 | 13,164.67 | -0.26% | 541,377 |
| Aug 26, 2026 | 13,215.00 | 13,270.00 | 13,200.00 | 13,225.00 | 13,199.60 | -0.34% | 713,697 |
| Aug 25, 2026 | 13,235.00 | 13,275.00 | 13,210.00 | 13,270.00 | 13,244.51 | 0.53% | 340,485 |
| Aug 24, 2026 | 13,215.00 | 13,255.00 | 13,160.00 | 13,200.00 | 13,174.65 | 0.34% | 718,168 |
| Aug 21, 2026 | 13,170.00 | 13,220.00 | 13,100.00 | 13,155.00 | 13,129.73 | -1.05% | 807,230 |
| Aug 20, 2026 | 13,275.00 | 13,320.00 | 13,235.00 | 13,295.00 | 13,269.46 | 1.03% | 339,801 |
| Aug 19, 2026 | 13,295.00 | 13,295.00 | 13,130.00 | 13,160.00 | 13,134.72 | -0.30% | 500,729 |
| Aug 18, 2026 | 13,235.00 | 13,235.00 | 13,170.00 | 13,200.00 | 13,174.65 | -0.71% | 331,708 |
| Aug 14, 2026 | 13,260.00 | 13,330.00 | 13,250.00 | 13,295.00 | 13,269.46 | 0.42% | 299,647 |
| Aug 13, 2026 | 13,210.00 | 13,245.00 | 13,155.00 | 13,240.00 | 13,214.57 | 0.20% | 209,157 |
| Aug 12, 2026 | 13,210.00 | 13,260.00 | 13,200.00 | 13,250.00 | 13,187.62 | 0.38% | 178,899 |
| Aug 11, 2026 | 13,230.00 | 13,255.00 | 13,180.00 | 13,200.00 | 13,137.86 | 0.46% | 325,043 |
| Aug 10, 2026 | 13,075.00 | 13,140.00 | 13,055.00 | 13,140.00 | 13,078.14 | 0.65% | 235,635 |
| Aug 7, 2026 | 13,140.00 | 13,150.00 | 13,050.00 | 13,055.00 | 12,993.54 | -0.53% | 225,291 |
| Aug 6, 2026 | 13,105.00 | 13,145.00 | 13,055.00 | 13,125.00 | 13,063.21 | -0.72% | 388,365 |
| Aug 5, 2026 | 13,220.00 | 13,250.00 | 13,170.00 | 13,220.00 | 13,157.76 | 0.46% | 277,036 |
| Aug 4, 2026 | 13,110.00 | 13,190.00 | 13,060.00 | 13,160.00 | 13,098.04 | 0.65% | 300,622 |
| Aug 3, 2026 | 13,165.00 | 13,170.00 | 13,055.00 | 13,075.00 | 13,013.44 | - | 254,400 |
| Jul 31, 2026 | 13,035.00 | 13,215.00 | 13,015.00 | 13,075.00 | 13,013.44 | -1.54% | 455,631 |
| Jul 30, 2026 | 13,375.00 | 13,375.00 | 13,250.00 | 13,280.00 | 13,217.48 | -1.37% | 302,086 |
| Jul 29, 2026 | 13,415.00 | 13,545.00 | 13,365.00 | 13,465.00 | 13,401.61 | 0.52% | 563,363 |
| Jul 28, 2026 | 13,355.00 | 13,430.00 | 13,355.00 | 13,395.00 | 13,331.94 | 0.37% | 465,489 |
| Jul 27, 2026 | 13,285.00 | 13,380.00 | 13,280.00 | 13,345.00 | 13,282.17 | 1.56% | 195,889 |
| Jul 24, 2026 | 13,235.00 | 13,235.00 | 13,115.00 | 13,140.00 | 13,078.14 | -0.34% | 323,078 |
| Jul 23, 2026 | 13,275.00 | 13,300.00 | 13,180.00 | 13,185.00 | 13,122.93 | -0.72% | 278,070 |
| Jul 22, 2026 | 13,250.00 | 13,310.00 | 13,240.00 | 13,280.00 | 13,217.48 | 0.64% | 475,756 |
| Jul 21, 2026 | 13,245.00 | 13,255.00 | 13,180.00 | 13,195.00 | 13,132.88 | -0.83% | 495,826 |
| Jul 20, 2026 | 13,325.00 | 13,390.00 | 13,295.00 | 13,305.00 | 13,242.36 | 1.53% | 304,365 |
| Jul 16, 2026 | 13,095.00 | 13,155.00 | 13,090.00 | 13,105.00 | 13,043.30 | 0.11% | 171,329 |
| Jul 15, 2026 | 13,145.00 | 13,155.00 | 13,085.00 | 13,090.00 | 13,028.37 | -1.47% | 504,178 |
| Jul 14, 2026 | 13,330.00 | 13,350.00 | 13,205.00 | 13,285.00 | 13,222.46 | -0.34% | 483,183 |
| Jul 13, 2026 | 13,330.00 | 13,400.00 | 13,297.00 | 13,370.00 | 13,267.24 | 0.53% | 468,162 |