Samsung KODEX US S&P Dividend Aristocrats Covered Call ETF-Synth Hedged

276970
🏛️ south-korea →
7,590.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10,380.00 10,435.00 10,380.00 10,435.00 0.0M
2021-12-29 10,365.00 10,395.00 10,350.00 10,350.00 0.0M
2021-12-28 10,330.00 10,335.00 10,290.00 10,330.00 0.0M
2021-12-27 10,340.00 10,340.00 10,300.00 10,330.00 0.0M
2021-12-24 10,285.00 10,325.00 10,225.00 10,305.00 0.0M
2021-12-23 10,215.00 10,270.00 10,180.00 10,260.00 0.0M
2021-12-22 10,280.00 10,280.00 10,150.00 10,210.00 0.0M
2021-12-21 10,240.00 10,240.00 10,140.00 10,230.00 0.0M
2021-12-20 10,375.00 10,410.00 10,280.00 10,335.00 0.0M
2021-12-17 10,500.00 10,520.00 10,500.00 10,520.00 0.0M
2021-12-16 10,495.00 10,495.00 10,450.00 10,495.00 0.0M
2021-12-15 10,360.00 10,445.00 10,360.00 10,445.00 0.0M
2021-12-14 10,440.00 10,440.00 10,430.00 10,440.00 0.0M
2021-12-13 10,415.00 10,450.00 10,415.00 10,445.00 0.0M
2021-12-10 10,400.00 10,400.00 10,330.00 10,355.00 0.0M
2021-12-09 10,400.00 10,400.00 10,345.00 10,350.00 0.0M
2021-12-08 10,315.00 10,360.00 10,310.00 10,345.00 0.0M
2021-12-07 10,335.00 10,335.00 10,240.00 10,305.00 0.0M
2021-12-06 10,140.00 10,240.00 10,140.00 10,225.00 0.0M
2021-12-03 10,140.00 10,175.00 10,095.00 10,175.00 0.0M
2021-12-02 10,020.00 10,050.00 9,995.00 10,040.00 0.0M
2021-12-01 10,070.00 10,135.00 10,040.00 10,135.00 0.0M
2021-11-30 10,330.00 10,330.00 10,100.00 10,170.00 0.0M
2021-11-29 10,190.00 10,300.00 10,190.00 10,275.00 0.0M
2021-11-26 10,390.00 10,390.00 10,285.00 10,305.00 0.0M
2021-11-25 10,390.00 10,400.00 10,380.00 10,390.00 0.0M
2021-11-24 10,400.00 10,405.00 10,345.00 10,390.00 0.0M
2021-11-23 10,415.00 10,415.00 10,365.00 10,380.00 0.0M
2021-11-22 10,380.00 10,385.00 10,310.00 10,380.00 0.0M
2021-11-19 10,405.00 10,405.00 10,375.00 10,400.00 0.0M
2021-11-18 10,420.00 10,420.00 10,375.00 10,405.00 0.0M
2021-11-17 10,425.00 10,450.00 10,420.00 10,420.00 0.0M
2021-11-16 10,435.00 10,445.00 10,425.00 10,425.00 0.0M
2021-11-15 10,435.00 10,460.00 10,415.00 10,430.00 0.0M
2021-11-12 10,435.00 10,460.00 10,425.00 10,430.00 0.0M
2021-11-11 10,395.00 10,430.00 10,395.00 10,425.00 0.0M
2021-11-10 10,385.00 10,385.00 10,340.00 10,340.00 0.0M
2021-11-09 10,385.00 10,390.00 10,370.00 10,385.00 0.0M
2021-11-08 10,400.00 10,400.00 10,375.00 10,385.00 0.0M
2021-11-05 10,395.00 10,395.00 10,340.00 10,375.00 0.0M
2021-11-04 10,370.00 10,395.00 10,370.00 10,380.00 0.0M
2021-11-03 10,355.00 10,380.00 10,335.00 10,360.00 0.0M
2021-11-02 10,370.00 10,375.00 10,325.00 10,355.00 0.0M
2021-11-01 10,410.00 10,410.00 10,320.00 10,370.00 0.0M
2021-10-29 10,370.00 10,370.00 10,280.00 10,325.00 0.0M
2021-10-28 10,370.00 10,370.00 10,305.00 10,325.00 0.0M
2021-10-27 10,370.00 10,380.00 10,345.00 10,360.00 0.0M
2021-10-26 10,360.00 10,370.00 10,320.00 10,370.00 0.0M
2021-10-25 10,275.00 10,340.00 10,275.00 10,340.00 0.0M
2021-10-22 10,300.00 10,300.00 10,270.00 10,270.00 0.0M
2021-10-21 10,350.00 10,350.00 10,280.00 10,300.00 0.0M
2021-10-20 10,320.00 10,320.00 10,255.00 10,280.00 0.0M
2021-10-19 10,280.00 10,295.00 10,265.00 10,290.00 0.0M
2021-10-18 10,315.00 10,315.00 10,260.00 10,280.00 0.0M
2021-10-15 10,205.00 10,280.00 10,205.00 10,255.00 0.0M
2021-10-14 10,070.00 10,150.00 10,070.00 10,150.00 0.0M
2021-10-13 10,100.00 10,100.00 10,055.00 10,070.00 0.0M
2021-10-12 10,125.00 10,125.00 10,020.00 10,040.00 0.0M
2021-10-08 10,075.00 10,140.00 10,075.00 10,125.00 0.0M
2021-10-07 10,140.00 10,140.00 10,015.00 10,055.00 0.0M
2021-10-06 10,060.00 10,060.00 9,980.00 9,985.00 0.0M
2021-10-05 9,910.00 9,990.00 9,905.00 9,980.00 0.0M
2021-10-01 10,015.00 10,015.00 9,890.00 9,895.00 0.1M
2021-09-30 10,150.00 10,205.00 10,150.00 10,205.00 0.0M
2021-09-29 10,110.00 10,140.00 10,080.00 10,130.00 0.0M
2021-09-28 10,200.00 10,200.00 10,130.00 10,175.00 0.0M
2021-09-27 10,210.00 10,230.00 10,115.00 10,200.00 0.0M
2021-09-24 10,230.00 10,250.00 10,140.00 10,180.00 0.0M
2021-09-23 10,335.00 10,335.00 10,275.00 10,275.00 0.0M
2021-09-17 10,455.00 10,460.00 10,405.00 10,440.00 0.0M
2021-09-16 10,485.00 10,485.00 10,430.00 10,455.00 0.0M
2021-09-15 10,460.00 10,460.00 10,400.00 10,415.00 0.0M
2021-09-14 10,510.00 10,510.00 10,420.00 10,475.00 0.0M
2021-09-13 10,475.00 10,485.00 10,420.00 10,470.00 0.0M
2021-09-10 10,475.00 10,480.00 10,455.00 10,475.00 0.0M
2021-09-09 10,460.00 10,500.00 10,450.00 10,475.00 0.0M
2021-09-08 10,500.00 10,500.00 10,430.00 10,455.00 0.0M
2021-09-07 10,570.00 10,570.00 10,545.00 10,560.00 0.0M
2021-09-06 10,575.00 10,575.00 10,490.00 10,565.00 0.0M
2021-09-03 10,545.00 10,610.00 10,505.00 10,575.00 0.0M
2021-09-02 10,500.00 10,555.00 10,485.00 10,545.00 0.0M
2021-09-01 10,670.00 10,670.00 10,490.00 10,545.00 0.0M
2021-08-31 10,535.00 10,560.00 10,485.00 10,560.00 0.0M
2021-08-30 10,455.00 10,550.00 10,455.00 10,485.00 0.0M
2021-08-27 10,410.00 10,490.00 10,410.00 10,450.00 0.0M
2021-08-26 10,500.00 10,500.00 10,455.00 10,470.00 0.0M
2021-08-25 10,500.00 10,505.00 10,490.00 10,500.00 0.0M
2021-08-24 10,530.00 10,535.00 10,495.00 10,495.00 0.0M
2021-08-23 10,415.00 10,510.00 10,415.00 10,495.00 0.0M
2021-08-20 10,350.00 10,430.00 10,350.00 10,380.00 0.0M
2021-08-19 10,405.00 10,480.00 10,350.00 10,350.00 0.0M
2021-08-18 10,425.00 10,520.00 10,425.00 10,500.00 0.0M
2021-08-17 10,465.00 10,525.00 10,450.00 10,450.00 0.0M
2021-08-13 10,470.00 10,490.00 10,440.00 10,465.00 0.0M
2021-08-12 10,435.00 10,465.00 10,435.00 10,465.00 0.1M
2021-08-11 10,400.00 10,400.00 10,365.00 10,375.00 0.0M
2021-08-10 10,385.00 10,385.00 10,290.00 10,340.00 0.0M
2021-08-09 10,370.00 10,370.00 10,295.00 10,310.00 0.0M
2021-08-06 10,385.00 10,385.00 10,355.00 10,370.00 0.0M
2021-08-05 10,370.00 10,400.00 10,310.00 10,370.00 0.0M
2021-08-04 10,400.00 10,400.00 10,360.00 10,370.00 0.0M
2021-08-03 10,330.00 10,360.00 10,300.00 10,335.00 0.0M
2021-08-02 10,265.00 10,440.00 10,265.00 10,330.00 0.0M
2021-07-30 10,270.00 10,275.00 10,225.00 10,235.00 0.0M
2021-07-29 10,240.00 10,255.00 10,225.00 10,240.00 0.0M
2021-07-28 10,240.00 10,270.00 10,230.00 10,240.00 0.0M
2021-07-27 10,245.00 10,250.00 10,225.00 10,235.00 0.0M
2021-07-26 10,270.00 10,270.00 10,220.00 10,240.00 0.0M
2021-07-23 10,250.00 10,255.00 10,230.00 10,240.00 0.0M
2021-07-22 10,250.00 10,250.00 10,215.00 10,240.00 0.0M
2021-07-21 10,180.00 10,245.00 10,165.00 10,210.00 0.0M
2021-07-20 10,185.00 10,185.00 10,140.00 10,160.00 0.0M
2021-07-19 10,285.00 10,285.00 10,205.00 10,230.00 0.0M
2021-07-16 10,230.00 10,320.00 10,220.00 10,320.00 0.0M
2021-07-15 10,265.00 10,265.00 10,200.00 10,230.00 0.0M
2021-07-14 10,320.00 10,320.00 10,250.00 10,265.00 0.0M
2021-07-13 10,310.00 10,340.00 10,290.00 10,320.00 0.0M
2021-07-12 10,345.00 10,345.00 10,275.00 10,310.00 0.0M
2021-07-09 10,295.00 10,295.00 10,220.00 10,260.00 0.0M
2021-07-08 10,350.00 10,350.00 10,285.00 10,290.00 0.0M
2021-07-07 10,275.00 10,275.00 10,215.00 10,270.00 0.0M
2021-07-06 10,305.00 10,330.00 10,305.00 10,315.00 0.0M
2021-07-05 10,360.00 10,360.00 10,290.00 10,305.00 0.0M
2021-07-02 10,335.00 10,365.00 10,325.00 10,360.00 0.0M
2021-07-01 10,380.00 10,380.00 10,320.00 10,330.00 0.0M
2021-06-30 10,350.00 10,350.00 10,300.00 10,320.00 0.0M
2021-06-29 10,380.00 10,380.00 10,315.00 10,330.00 0.0M
2021-06-28 10,400.00 10,400.00 10,370.00 10,375.00 0.0M
2021-06-25 10,355.00 10,355.00 10,315.00 10,320.00 0.0M
2021-06-24 10,360.00 10,360.00 10,305.00 10,315.00 0.0M
2021-06-23 10,360.00 10,360.00 10,295.00 10,350.00 0.0M
2021-06-22 10,375.00 10,375.00 10,300.00 10,340.00 0.0M
2021-06-21 10,450.00 10,570.00 10,295.00 10,570.00 0.0M
2021-06-18 10,540.00 10,540.00 10,490.00 10,520.00 0.0M
2021-06-17 10,590.00 10,590.00 10,490.00 10,540.00 0.0M
2021-06-16 10,655.00 10,665.00 10,640.00 10,660.00 0.0M
2021-06-15 10,710.00 10,710.00 10,630.00 10,655.00 0.0M
2021-06-14 10,670.00 10,725.00 10,670.00 10,710.00 0.0M
2021-06-11 10,710.00 10,710.00 10,660.00 10,680.00 0.0M
2021-06-10 10,700.00 10,705.00 10,670.00 10,675.00 0.0M
2021-06-09 10,745.00 10,745.00 10,700.00 10,700.00 0.0M
2021-06-08 10,750.00 10,750.00 10,705.00 10,715.00 0.0M
2021-06-07 10,785.00 10,785.00 10,695.00 10,725.00 0.0M
2021-06-04 10,720.00 10,730.00 10,670.00 10,700.00 0.0M
2021-06-03 10,740.00 10,740.00 10,680.00 10,695.00 0.0M
2021-06-02 10,710.00 10,710.00 10,630.00 10,670.00 0.0M
2021-06-01 10,660.00 10,665.00 10,610.00 10,655.00 0.0M
2021-05-31 10,670.00 10,670.00 10,640.00 10,660.00 0.0M
2021-05-28 10,600.00 10,660.00 10,570.00 10,645.00 0.0M
2021-05-27 10,625.00 10,625.00 10,565.00 10,580.00 0.0M
2021-05-26 10,660.00 10,660.00 10,595.00 10,610.00 0.0M
2021-05-25 10,660.00 10,660.00 10,615.00 10,660.00 0.0M
2021-05-24 10,650.00 10,650.00 10,580.00 10,640.00 0.0M
2021-05-21 10,515.00 10,630.00 10,515.00 10,625.00 0.0M
2021-05-20 10,550.00 10,550.00 10,480.00 10,500.00 0.0M
2021-05-18 10,735.00 10,735.00 10,600.00 10,710.00 0.0M
2021-05-17 10,745.00 10,745.00 10,645.00 10,685.00 0.0M
2021-05-14 10,505.00 10,640.00 10,505.00 10,625.00 0.0M
2021-05-13 10,505.00 10,505.00 10,425.00 10,470.00 0.0M
2021-05-12 10,715.00 10,715.00 10,500.00 10,600.00 0.0M
2021-05-11 10,635.00 10,750.00 10,635.00 10,745.00 0.0M
2021-05-10 10,750.00 10,750.00 10,670.00 10,715.00 0.0M
2021-05-07 10,570.00 10,670.00 10,570.00 10,665.00 0.0M
2021-05-06 10,465.00 10,570.00 10,465.00 10,565.00 0.0M
2021-05-04 10,410.00 10,410.00 10,360.00 10,390.00 0.0M
2021-05-03 10,335.00 10,370.00 10,310.00 10,350.00 0.0M
2021-04-30 10,385.00 10,410.00 10,360.00 10,385.00 0.0M
2021-04-29 10,335.00 10,370.00 10,290.00 10,370.00 0.0M
2021-04-28 10,325.00 10,325.00 10,290.00 10,325.00 0.0M
2021-04-27 10,350.00 10,350.00 10,310.00 10,325.00 0.0M
2021-04-26 10,380.00 10,380.00 10,325.00 10,335.00 0.0M
2021-04-23 10,285.00 10,325.00 10,265.00 10,310.00 0.0M
2021-04-22 10,260.00 10,340.00 10,255.00 10,320.00 0.0M
2021-04-21 10,200.00 10,245.00 10,175.00 10,240.00 0.0M
2021-04-20 10,245.00 10,265.00 10,225.00 10,265.00 0.0M
2021-04-19 10,245.00 10,245.00 10,195.00 10,225.00 0.0M
2021-04-16 10,260.00 10,260.00 10,190.00 10,205.00 0.0M
2021-04-15 10,285.00 10,285.00 10,230.00 10,260.00 0.0M
2021-04-14 10,235.00 10,235.00 10,185.00 10,205.00 0.0M
2021-04-13 10,295.00 10,295.00 10,230.00 10,275.00 0.0M
2021-04-12 10,185.00 10,225.00 10,185.00 10,215.00 0.0M
2021-04-09 10,335.00 10,335.00 10,170.00 10,185.00 0.0M
2021-04-08 10,330.00 10,335.00 10,290.00 10,335.00 0.0M
2021-04-07 10,345.00 10,345.00 10,300.00 10,340.00 0.0M
2021-04-06 10,380.00 10,380.00 10,280.00 10,305.00 0.0M
2021-04-05 10,350.00 10,380.00 10,340.00 10,360.00 0.0M
2021-04-02 10,395.00 10,395.00 10,300.00 10,350.00 0.0M
2021-04-01 10,360.00 10,360.00 10,290.00 10,320.00 0.0M
2021-03-31 10,410.00 10,410.00 10,335.00 10,360.00 0.0M
2021-03-30 10,310.00 10,390.00 10,300.00 10,385.00 0.0M
2021-03-29 10,340.00 10,340.00 10,250.00 10,310.00 0.0M
2021-03-26 10,115.00 10,185.00 10,115.00 10,185.00 0.0M
2021-03-25 10,115.00 10,115.00 10,055.00 10,060.00 0.0M
2021-03-24 10,110.00 10,110.00 10,040.00 10,060.00 0.0M
2021-03-23 10,175.00 10,175.00 10,105.00 10,115.00 0.0M
2021-03-22 10,275.00 10,275.00 10,215.00 10,260.00 0.0M
2021-03-19 10,345.00 10,345.00 10,260.00 10,270.00 0.0M
2021-03-18 10,405.00 10,405.00 10,340.00 10,345.00 0.0M
2021-03-17 10,350.00 10,350.00 10,220.00 10,330.00 0.0M
2021-03-16 10,315.00 10,345.00 10,300.00 10,345.00 0.0M
2021-03-15 10,240.00 10,330.00 10,240.00 10,315.00 0.0M
2021-03-12 10,240.00 10,255.00 10,220.00 10,235.00 0.0M
2021-03-11 10,115.00 10,250.00 10,115.00 10,240.00 0.0M
2021-03-10 10,100.00 10,105.00 10,060.00 10,075.00 0.0M
2021-03-09 10,065.00 10,145.00 10,065.00 10,140.00 0.0M
2021-03-08 9,900.00 10,080.00 9,900.00 9,970.00 0.0M
2021-03-05 9,815.00 9,815.00 9,680.00 9,765.00 0.0M
2021-03-04 9,940.00 9,940.00 9,805.00 9,855.00 0.0M
2021-03-03 9,905.00 9,960.00 9,900.00 9,940.00 0.0M
2021-03-02 9,870.00 9,980.00 9,850.00 9,905.00 0.0M
2021-02-26 9,870.00 9,895.00 9,770.00 9,865.00 0.0M
2021-02-25 9,890.00 10,005.00 9,890.00 9,970.00 0.0M
2021-02-24 9,880.00 9,910.00 9,845.00 9,850.00 0.0M
2021-02-23 9,810.00 9,875.00 9,810.00 9,860.00 0.0M
2021-02-22 9,770.00 9,790.00 9,745.00 9,780.00 0.0M
2021-02-19 9,770.00 9,770.00 9,725.00 9,770.00 0.0M
2021-02-18 9,780.00 9,790.00 9,755.00 9,770.00 0.0M
2021-02-17 9,800.00 9,800.00 9,745.00 9,770.00 0.0M
2021-02-16 9,790.00 9,805.00 9,780.00 9,800.00 0.0M
2021-02-15 9,760.00 9,795.00 9,760.00 9,790.00 0.0M
2021-02-10 9,790.00 9,790.00 9,705.00 9,740.00 0.0M
2021-02-09 9,760.00 9,790.00 9,720.00 9,760.00 0.0M
2021-02-08 9,650.00 9,710.00 9,650.00 9,705.00 0.0M
2021-02-05 9,590.00 9,670.00 9,590.00 9,640.00 0.0M
2021-02-04 9,615.00 9,640.00 9,585.00 9,610.00 0.0M
2021-02-03 9,665.00 9,665.00 9,600.00 9,615.00 0.0M
2021-02-02 9,590.00 9,590.00 9,500.00 9,585.00 0.0M
2021-02-01 9,465.00 9,520.00 9,400.00 9,520.00 0.0M
2021-01-29 9,610.00 9,610.00 9,500.00 9,530.00 0.0M
2021-01-28 9,530.00 9,570.00 9,400.00 9,525.00 0.0M
2021-01-27 9,670.00 9,710.00 9,660.00 9,680.00 0.0M
2021-01-26 9,725.00 9,725.00 9,640.00 9,655.00 0.0M
2021-01-25 9,685.00 9,715.00 9,620.00 9,710.00 0.0M
2021-01-22 9,750.00 9,750.00 9,675.00 9,685.00 0.0M
2021-01-21 9,790.00 9,800.00 9,745.00 9,800.00 0.0M
2021-01-20 9,805.00 9,805.00 9,730.00 9,790.00 0.0M
2021-01-19 9,680.00 9,800.00 9,680.00 9,745.00 0.0M
2021-01-18 9,770.00 9,770.00 9,685.00 9,730.00 0.0M
2021-01-15 9,740.00 9,790.00 9,725.00 9,775.00 0.2M
2021-01-14 9,800.00 9,805.00 9,755.00 9,790.00 0.0M
2021-01-13 9,740.00 9,810.00 9,740.00 9,800.00 0.0M
2021-01-12 9,760.00 9,770.00 9,665.00 9,690.00 0.0M
2021-01-11 9,725.00 9,725.00 9,605.00 9,650.00 0.2M
2021-01-08 9,765.00 9,765.00 9,675.00 9,725.00 0.0M
2021-01-07 9,655.00 9,765.00 9,640.00 9,760.00 0.0M
2021-01-06 9,600.00 9,600.00 9,460.00 9,500.00 0.0M
2021-01-05 9,550.00 9,550.00 9,470.00 9,500.00 0.0M
2021-01-04 9,540.00 9,640.00 9,510.00 9,565.00 0.0M