Samsung Kodex 200 Target Weekly Covered Call ETF (KRX:498400)
South Korea · Delayed Price · Currency is KRW 11,270
+15 (0.13%)
At close: Aug 6, 2025, 3:30 PM KST
KRX:498400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 11,210.00 | 11,270.00 | 11,185.00 | 11,270.00 | - | 0.13% | 1,767,933 |
| Aug 5, 2025 | 11,240.00 | 11,300.00 | 11,175.00 | 11,255.00 | - | 1.03% | 2,949,433 |
| Aug 4, 2025 | 10,970.00 | 11,140.00 | 10,940.00 | 11,140.00 | - | 1.36% | 3,700,261 |
| Aug 1, 2025 | 11,290.00 | 11,300.00 | 10,975.00 | 10,990.00 | - | -3.89% | 7,757,590 |
| Jul 31, 2025 | 11,510.00 | 11,540.00 | 11,395.00 | 11,435.00 | - | -0.04% | 2,449,217 |
| Jul 30, 2025 | 11,355.00 | 11,495.00 | 11,355.00 | 11,440.00 | - | 0.70% | 3,684,402 |
| Jul 29, 2025 | 11,260.00 | 11,370.00 | 11,150.00 | 11,360.00 | - | 0.66% | 2,279,999 |
| Jul 28, 2025 | 11,315.00 | 11,330.00 | 11,190.00 | 11,285.00 | - | 0.49% | 2,458,028 |
| Jul 25, 2025 | 11,170.00 | 11,265.00 | 11,170.00 | 11,230.00 | - | 0.27% | 1,688,884 |
| Jul 24, 2025 | 11,280.00 | 11,390.00 | 11,195.00 | 11,200.00 | - | -0.13% | 3,044,410 |
| Jul 23, 2025 | 11,240.00 | 11,270.00 | 11,080.00 | 11,215.00 | - | 0.27% | 1,770,764 |
| Jul 22, 2025 | 11,330.00 | 11,350.00 | 11,130.00 | 11,185.00 | - | -1.19% | 2,662,132 |
| Jul 21, 2025 | 11,235.00 | 11,330.00 | 11,230.00 | 11,320.00 | - | 0.67% | 1,918,172 |
| Jul 18, 2025 | 11,265.00 | 11,285.00 | 11,180.00 | 11,245.00 | - | 0.09% | 2,301,483 |
| Jul 17, 2025 | 11,240.00 | 11,250.00 | 11,085.00 | 11,235.00 | - | 0.22% | 2,559,324 |
| Jul 16, 2025 | 11,295.00 | 11,295.00 | 11,180.00 | 11,210.00 | - | -0.84% | 2,823,770 |
| Jul 15, 2025 | 11,235.00 | 11,305.00 | 11,180.00 | 11,305.00 | - | 0.49% | 2,573,201 |
| Jul 14, 2025 | 11,160.00 | 11,255.00 | 11,145.00 | 11,250.00 | - | -0.71% | 3,598,259 |
| Jul 11, 2025 | 11,340.00 | 11,450.00 | 11,305.00 | 11,330.00 | - | -0.04% | 7,046,495 |
| Jul 10, 2025 | 11,210.00 | 11,335.00 | 11,190.00 | 11,335.00 | - | 1.21% | 3,602,565 |
| Jul 9, 2025 | 11,190.00 | 11,220.00 | 11,130.00 | 11,200.00 | - | 0.22% | 2,710,686 |
| Jul 8, 2025 | 10,980.00 | 11,175.00 | 10,980.00 | 11,175.00 | - | 1.59% | 3,174,454 |
| Jul 7, 2025 | 10,915.00 | 11,025.00 | 10,865.00 | 11,000.00 | - | 0.18% | 2,407,577 |
| Jul 4, 2025 | 11,210.00 | 11,215.00 | 10,970.00 | 10,980.00 | - | -1.79% | 4,964,553 |
| Jul 3, 2025 | 11,140.00 | 11,180.00 | 11,075.00 | 11,180.00 | - | 1.27% | 2,969,140 |
| Jul 2, 2025 | 11,075.00 | 11,095.00 | 10,895.00 | 11,040.00 | - | -0.54% | 3,741,795 |
| Jul 1, 2025 | 11,100.00 | 11,215.00 | 11,085.00 | 11,100.00 | - | 0.32% | 2,360,274 |
| Jun 30, 2025 | 11,000.00 | 11,085.00 | 10,975.00 | 11,065.00 | - | 1.00% | 2,082,402 |
| Jun 27, 2025 | 11,040.00 | 11,065.00 | 10,910.00 | 10,955.00 | - | -0.32% | 1,832,712 |
| Jun 26, 2025 | 11,075.00 | 11,100.00 | 10,880.00 | 10,990.00 | - | -0.72% | 1,907,078 |
| Jun 25, 2025 | 11,110.00 | 11,150.00 | 10,990.00 | 11,070.00 | - | 0.14% | 2,021,486 |
| Jun 24, 2025 | 10,885.00 | 11,055.00 | 10,885.00 | 11,055.00 | - | 2.93% | 2,145,122 |
| Jun 23, 2025 | 10,690.00 | 10,750.00 | 10,580.00 | 10,740.00 | - | -0.05% | 1,814,228 |
| Jun 20, 2025 | 10,645.00 | 10,745.00 | 10,600.00 | 10,745.00 | - | 1.32% | 1,570,623 |
| Jun 19, 2025 | 10,670.00 | 10,670.00 | 10,540.00 | 10,605.00 | - | 0.14% | 1,377,055 |
| Jun 18, 2025 | 10,445.00 | 10,620.00 | 10,420.00 | 10,590.00 | - | 0.86% | 1,579,717 |
| Jun 17, 2025 | 10,505.00 | 10,660.00 | 10,445.00 | 10,500.00 | - | 0.19% | 3,038,026 |
| Jun 16, 2025 | 10,335.00 | 10,480.00 | 10,280.00 | 10,480.00 | - | 1.65% | 1,847,308 |
| Jun 13, 2025 | 10,445.00 | 10,450.00 | 10,260.00 | 10,310.00 | - | -0.96% | 2,025,856 |
| Jun 12, 2025 | 10,445.00 | 10,455.00 | 10,375.00 | 10,410.00 | - | -1.75% | 1,714,903 |
| Jun 11, 2025 | 10,475.00 | 10,635.00 | 10,470.00 | 10,595.00 | - | 1.53% | 2,667,020 |
| Jun 10, 2025 | 10,465.00 | 10,480.00 | 10,355.00 | 10,435.00 | - | 0.38% | 2,811,842 |
| Jun 9, 2025 | 10,345.00 | 10,410.00 | 10,335.00 | 10,395.00 | - | 1.17% | 3,034,094 |
| Jun 5, 2025 | 10,140.00 | 10,325.00 | 10,130.00 | 10,275.00 | - | 1.88% | 2,577,297 |
| Jun 4, 2025 | 9,970.00 | 10,090.00 | 9,955.00 | 10,085.00 | - | 2.39% | 2,099,365 |
| Jun 2, 2025 | 9,825.00 | 9,930.00 | 9,800.00 | 9,850.00 | - | -0.05% | 1,654,918 |
| May 30, 2025 | 9,900.00 | 9,925.00 | 9,830.00 | 9,855.00 | - | -0.81% | 1,614,274 |
| May 29, 2025 | 9,860.00 | 9,935.00 | 9,845.00 | 9,935.00 | - | 1.27% | 1,595,420 |
| May 28, 2025 | 9,710.00 | 9,855.00 | 9,705.00 | 9,810.00 | - | 1.34% | 1,880,639 |
| May 27, 2025 | 9,620.00 | 9,690.00 | 9,620.00 | 9,680.00 | - | - | 725,551 |