Stock listing
KRX:0005A0 SAMSUNG KODEX US SP500 Daily Covered Call OTM ETF 주가
Follow SAMSUNG KODEX US SP500 Daily Covered Call OTM ETF into a list and get an email when it puts out news.
Share price · KRX:0005A0
₩8,955.00 KRW +30.00 (+0.3%)
Close on Oct 21, 2026
- Day range
- ₩8,955.00 – ₩9,035.00 KRWOct 21, 2026
- Volume
- 99,760 sharesOct 21, 2026
- 52-week range
- ₩8,915.00 – ₩10,775.00 KRWLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · KRX:0005A0 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩8,955.00 | +30.00 | +0.3% | ₩8,965.00 | ₩9,035.00 | ₩8,955.00 | 99,760 | |
| ₩8,925.00 | -55.00 | -0.6% | ₩8,980.00 | ₩8,980.00 | ₩8,915.00 | 126,970 | |
| ₩8,980.00 | -55.00 | -0.6% | ₩8,980.00 | ₩9,010.00 | ₩8,960.00 | 166,904 | |
| ₩9,035.00 | -10.00 | -0.1% | ₩9,045.00 | ₩9,115.00 | ₩9,035.00 | 159,888 | |
| ₩9,045.00 | -65.00 | -0.7% | ₩9,000.00 | ₩9,100.00 | ₩9,000.00 | 216,712 | |
| ₩9,110.00 | -15.00 | -0.2% | ₩9,130.00 | ₩9,165.00 | ₩9,105.00 | 104,791 | |
| ₩9,125.00 | +20.00 | +0.2% | ₩9,110.00 | ₩9,145.00 | ₩9,060.00 | 237,045 | |
| ₩9,105.00 | +15.00 | +0.2% | ₩9,185.00 | ₩9,185.00 | ₩9,105.00 | 181,428 | |
| ₩9,090.00 | -45.00 | -0.5% | ₩9,135.00 | ₩9,135.00 | ₩9,090.00 | 122,001 | |
| ₩9,135.00 | +20.00 | +0.2% | ₩9,125.00 | ₩9,170.00 | ₩9,125.00 | 129,058 | |
| ₩9,115.00 | +65.00 | +0.7% | ₩9,085.00 | ₩9,135.00 | ₩9,085.00 | 176,967 | |
| ₩9,050.00 | -65.00 | -0.7% | ₩9,120.00 | ₩9,130.00 | ₩9,045.00 | 227,357 | |
| ₩9,115.00 | +45.00 | +0.5% | ₩9,070.00 | ₩9,140.00 | ₩9,070.00 | 117,974 | |
| ₩9,070.00 | -20.00 | -0.2% | ₩9,090.00 | ₩9,100.00 | ₩9,060.00 | 166,601 | |
| ₩9,090.00 | -190.00 | -2.0% | ₩9,240.00 | ₩9,240.00 | ₩9,050.00 | 160,814 | |
| ₩9,280.00 | -70.00 | -0.7% | ₩9,355.00 | ₩9,355.00 | ₩9,260.00 | 234,553 | |
| ₩9,350.00 | +15.00 | +0.2% | ₩9,310.00 | ₩9,350.00 | ₩9,260.00 | 179,965 | |
| ₩9,335.00 | -105.00 | -1.1% | ₩9,440.00 | ₩9,455.00 | ₩9,295.00 | 433,250 | |
| ₩9,440.00 | +35.00 | +0.4% | ₩9,410.00 | ₩9,465.00 | ₩9,410.00 | 214,299 | |
| ₩9,405.00 | +70.00 | +0.7% | ₩9,360.00 | ₩9,425.00 | ₩9,340.00 | 205,739 | |
| ₩9,335.00 | +115.00 | +1.2% | ₩9,275.00 | ₩9,335.00 | ₩9,250.00 | 176,511 | |
| ₩9,220.00 | +40.00 | +0.4% | ₩9,195.00 | ₩9,260.00 | ₩9,190.00 | 194,997 | |
| ₩9,180.00 | +85.00 | +0.9% | ₩9,100.00 | ₩9,182.00 | ₩9,100.00 | 68,323 | |
| ₩9,095.00 | -20.00 | -0.2% | ₩9,100.00 | ₩9,110.00 | ₩9,060.00 | 91,451 | |
| ₩9,115.00 | +35.00 | +0.4% | ₩9,075.00 | ₩9,115.00 | ₩9,060.00 | 128,143 | |
| ₩9,080.00 | -20.00 | -0.2% | ₩9,085.00 | ₩9,095.00 | ₩9,055.00 | 148,139 | |
| ₩9,100.00 | -65.00 | -0.7% | ₩9,100.00 | ₩9,130.00 | ₩9,090.00 | 182,242 | |
| ₩9,165.00 | -5.00 | -0.1% | ₩9,175.00 | ₩9,190.00 | ₩9,140.00 | 145,890 | |
| ₩9,170.00 | -115.00 | -1.2% | ₩9,225.00 | ₩9,225.00 | ₩9,120.00 | 257,456 | |
| ₩9,285.00 | +75.00 | +0.8% | ₩9,275.00 | ₩9,315.00 | ₩9,275.00 | 168,721 | |
| ₩9,210.00 | -20.00 | -0.2% | ₩9,230.00 | ₩9,255.00 | ₩9,205.00 | 173,323 | |
| ₩9,230.00 | -90.00 | -1.0% | ₩9,275.00 | ₩9,285.00 | ₩9,215.00 | 220,528 | |
| ₩9,320.00 | -10.00 | -0.1% | ₩9,330.00 | ₩9,345.00 | ₩9,290.00 | 211,150 | |
| ₩9,330.00 | -55.00 | -0.6% | ₩9,380.00 | ₩9,380.00 | ₩9,320.00 | 174,987 | |
| ₩9,385.00 | -170.00 | -1.8% | ₩9,465.00 | ₩9,465.00 | ₩9,385.00 | 177,743 | |
| ₩9,555.00 | +10.00 | +0.1% | ₩9,600.00 | ₩9,615.00 | ₩9,525.00 | 244,530 | |
| ₩9,545.00 | +5.00 | +0.1% | ₩9,515.00 | ₩9,565.00 | ₩9,505.00 | 195,918 | |
| ₩9,540.00 | +55.00 | +0.6% | ₩9,485.00 | ₩9,540.00 | ₩9,450.00 | 191,553 | |
| ₩9,485.00 | -70.00 | -0.7% | ₩9,630.00 | ₩9,630.00 | ₩9,475.00 | 212,363 | |
| ₩9,555.00 | -105.00 | -1.1% | ₩9,555.00 | ₩9,560.00 | ₩9,485.00 | 321,904 | |
| ₩9,660.00 | +15.00 | +0.2% | ₩9,635.00 | ₩9,680.00 | ₩9,600.00 | 183,453 | |
| ₩9,645.00 | -110.00 | -1.1% | ₩9,720.00 | ₩9,720.00 | ₩9,620.00 | 313,467 | |
| ₩9,755.00 | -165.00 | -1.7% | ₩9,840.00 | ₩9,850.00 | ₩9,735.00 | 323,232 | |
| ₩9,920.00 | +80.00 | +0.8% | ₩9,890.00 | ₩9,930.00 | ₩9,860.00 | 158,261 | |
| ₩9,840.00 | +50.00 | +0.5% | ₩9,790.00 | ₩9,845.00 | ₩9,770.00 | 136,594 | |
| ₩9,790.00 | -70.00 | -0.7% | ₩9,775.00 | ₩9,815.00 | ₩9,760.00 | 184,846 | |
| ₩9,860.00 | -15.00 | -0.2% | ₩9,860.00 | ₩9,875.00 | ₩9,830.00 | 132,231 | |
| ₩9,875.00 | +90.00 | +0.9% | ₩9,800.00 | ₩9,880.00 | ₩9,760.00 | 246,485 | |
| ₩9,785.00 | -45.00 | -0.5% | ₩9,830.00 | ₩9,850.00 | ₩9,770.00 | 175,790 | |
| ₩9,830.00 | -45.00 | -0.5% | ₩9,780.00 | ₩9,870.00 | ₩9,765.00 | 227,562 | |
| ₩9,875.00 | +60.00 | +0.6% | ₩9,915.00 | ₩9,940.00 | ₩9,850.00 | 286,970 | |
| ₩9,815.00 | +100.00 | +1.0% | ₩9,800.00 | ₩9,825.00 | ₩9,685.00 | 226,828 | |
| ₩9,715.00 | +85.00 | +0.9% | ₩9,720.00 | ₩9,750.00 | ₩9,685.00 | 222,059 | |
| ₩9,630.00 | +115.00 | +1.2% | ₩9,565.00 | ₩9,720.00 | ₩9,565.00 | 239,150 | |
| ₩9,515.00 | -310.00 | -3.2% | ₩9,590.00 | ₩9,610.00 | ₩9,505.00 | 180,595 | |
| ₩9,825.00 | -60.00 | -0.6% | ₩9,945.00 | ₩9,960.00 | ₩9,750.00 | 337,940 | |
| ₩9,885.00 | -190.00 | -1.9% | ₩10,075.00 | ₩10,075.00 | ₩9,875.00 | 260,408 | |
| ₩10,075.00 | +130.00 | +1.3% | ₩9,960.00 | ₩10,645.00 | ₩9,960.00 | 206,324 | |
| ₩9,945.00 | -120.00 | -1.2% | ₩10,025.00 | ₩10,025.00 | ₩9,885.00 | 187,550 | |
| ₩10,065.00 | -95.00 | -0.9% | ₩10,135.00 | ₩10,140.00 | ₩10,050.00 | 249,710 | |
| ₩10,160.00 | +70.00 | +0.7% | ₩10,095.00 | ₩10,210.00 | ₩10,095.00 | 161,774 | |
| ₩10,090.00 | -5.00 | 0.0% | ₩10,075.00 | ₩10,115.00 | ₩10,000.00 | 195,743 |
- Ticker
- KRX:0005A0
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
SAMSUNG KODEX US SP500 Daily Covered Call OTM ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about SAMSUNG KODEX US SP500 Daily Covered Call OTM ETF.