Stock listing
KRX:276970 SAMSUNG KODEX US S&P Dividend Covered Call ETF-SYNTH(H) 주가
Follow SAMSUNG KODEX US S&P Dividend Covered Call ETF-SYNTH(H) into a list and get an email when it puts out news.
Share price · KRX:276970
₩8,115.00 KRW -135.00 (-1.6%)
Close on Nov 4, 2026
- Day range
- ₩7,785.00 – ₩8,250.00 KRWNov 4, 2026
- Volume
- 6,970 sharesNov 4, 2026
- 52-week range
- ₩7,030.00 – ₩8,485.00 KRWLowest and highest trades, Nov 5, 2025 – Nov 5, 2026
- Traded on an average day
- ₩83.62M KRWMedian day 7,695 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · KRX:276970 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩8,115.00 | -135.00 | -1.6% | ₩8,250.00 | ₩8,250.00 | ₩7,785.00 | 6,970 | |
| ₩8,250.00 | +195.00 | +2.4% | ₩8,180.00 | ₩8,330.00 | ₩8,180.00 | 27,256 | |
| ₩8,055.00 | +20.00 | +0.2% | ₩8,000.00 | ₩8,122.00 | ₩8,000.00 | 35,851 | |
| ₩8,035.00 | +85.00 | +1.1% | ₩7,965.00 | ₩8,045.00 | ₩7,965.00 | 7,110 | |
| ₩7,950.00 | -90.00 | -1.1% | ₩8,035.00 | ₩8,035.00 | ₩7,890.00 | 8,036 | |
| ₩8,040.00 | +15.00 | +0.2% | ₩8,025.00 | ₩8,045.00 | ₩8,025.00 | 13,987 | |
| ₩8,025.00 | +15.00 | +0.2% | ₩8,010.00 | ₩8,040.00 | ₩7,940.00 | 14,777 | |
| ₩8,010.00 | -20.00 | -0.2% | ₩8,030.00 | ₩8,045.00 | ₩7,990.00 | 8,028 | |
| ₩8,030.00 | +150.00 | +1.9% | ₩7,995.00 | ₩8,035.00 | ₩7,840.00 | 18,082 | |
| ₩7,880.00 | +60.00 | +0.8% | ₩7,820.00 | ₩7,945.00 | ₩7,820.00 | 8,289 | |
| ₩7,820.00 | +30.00 | +0.4% | ₩7,790.00 | ₩7,840.00 | ₩7,790.00 | 11,350 | |
| ₩7,790.00 | -5.00 | -0.1% | ₩7,795.00 | ₩7,795.00 | ₩7,740.00 | 5,270 | |
| ₩7,795.00 | +5.00 | +0.1% | ₩7,520.00 | ₩7,870.00 | ₩7,520.00 | 7,611 | |
| ₩7,790.00 | +140.00 | +1.8% | ₩7,770.00 | ₩7,805.00 | ₩7,770.00 | 6,023 | |
| ₩7,650.00 | +50.00 | +0.7% | ₩7,640.00 | ₩7,760.00 | ₩7,640.00 | 12,977 | |
| ₩7,600.00 | +15.00 | +0.2% | ₩7,585.00 | ₩7,765.00 | ₩7,545.00 | 1,680 | |
| ₩7,585.00 | +125.00 | +1.7% | ₩7,530.00 | ₩7,585.00 | ₩7,520.00 | 18,081 | |
| ₩7,460.00 | +60.00 | +0.8% | ₩7,400.00 | ₩7,510.00 | ₩7,400.00 | 6,619 | |
| ₩7,400.00 | -110.00 | -1.5% | ₩7,510.00 | ₩7,530.00 | ₩7,400.00 | 17,754 | |
| ₩7,510.00 | +10.00 | +0.1% | ₩7,470.00 | ₩7,535.00 | ₩7,470.00 | 7,716 | |
| ₩7,500.00 | +10.00 | +0.1% | ₩7,490.00 | ₩7,505.00 | ₩7,460.00 | 7,713 | |
| ₩7,490.00 | +35.00 | +0.5% | ₩7,455.00 | ₩7,545.00 | ₩7,445.00 | 5,400 | |
| ₩7,455.00 | -20.00 | -0.3% | ₩7,475.00 | ₩7,475.00 | ₩7,435.00 | 5,982 | |
| ₩7,475.00 | +10.00 | +0.1% | ₩7,475.00 | ₩7,540.00 | ₩7,425.00 | 5,331 | |
| ₩7,465.00 | +40.00 | +0.5% | ₩7,425.00 | ₩7,545.00 | ₩7,425.00 | 6,793 | |
| ₩7,425.00 | -125.00 | -1.7% | ₩7,535.00 | ₩7,550.00 | ₩7,420.00 | 35,585 | |
| ₩7,550.00 | -35.00 | -0.5% | ₩7,585.00 | ₩7,605.00 | ₩7,495.00 | 7,020 | |
| ₩7,585.00 | -90.00 | -1.2% | ₩7,675.00 | ₩7,675.00 | ₩7,555.00 | 3,788 | |
| ₩7,675.00 | +50.00 | +0.7% | ₩7,770.00 | ₩7,770.00 | ₩7,435.00 | 35,937 | |
| ₩7,625.00 | +35.00 | +0.5% | ₩7,590.00 | ₩7,635.00 | ₩7,590.00 | 5,949 | |
| ₩7,590.00 | -145.00 | -1.9% | ₩7,605.00 | ₩7,740.00 | ₩7,575.00 | 14,521 | |
| ₩7,735.00 | +60.00 | +0.8% | ₩7,675.00 | ₩7,820.00 | ₩7,595.00 | 11,341 | |
| ₩7,675.00 | +35.00 | +0.5% | ₩7,570.00 | ₩7,800.00 | ₩7,570.00 | 6,747 | |
| ₩7,640.00 | -105.00 | -1.4% | ₩7,745.00 | ₩7,760.00 | ₩7,635.00 | 2,682 | |
| ₩7,745.00 | +5.00 | +0.1% | ₩7,740.00 | ₩7,815.00 | ₩7,700.00 | 4,644 | |
| ₩7,740.00 | -80.00 | -1.0% | ₩7,710.00 | ₩7,820.00 | ₩7,700.00 | 7,088 | |
| ₩7,820.00 | -110.00 | -1.4% | ₩7,930.00 | ₩7,930.00 | ₩7,815.00 | 5,651 | |
| ₩7,930.00 | +25.00 | +0.3% | ₩7,920.00 | ₩7,975.00 | ₩7,900.00 | 5,891 | |
| ₩7,905.00 | +75.00 | +1.0% | ₩7,830.00 | ₩7,925.00 | ₩7,795.00 | 12,861 | |
| ₩7,830.00 | -30.00 | -0.4% | ₩7,860.00 | ₩7,940.00 | ₩7,825.00 | 15,970 | |
| ₩7,860.00 | -75.00 | -0.9% | ₩7,870.00 | ₩7,930.00 | ₩7,830.00 | 4,807 | |
| ₩7,935.00 | -20.00 | -0.3% | ₩7,955.00 | ₩7,955.00 | ₩7,810.00 | 9,906 | |
| ₩7,955.00 | -60.00 | -0.7% | ₩8,010.00 | ₩8,015.00 | ₩7,905.00 | 6,884 | |
| ₩8,015.00 | +45.00 | +0.6% | ₩8,000.00 | ₩8,015.00 | ₩7,970.00 | 19,443 | |
| ₩7,970.00 | -30.00 | -0.4% | ₩7,980.00 | ₩7,980.00 | ₩7,950.00 | 5,174 | |
| ₩8,000.00 | +15.00 | +0.2% | ₩7,985.00 | ₩8,005.00 | ₩7,935.00 | 8,997 | |
| ₩7,985.00 | 0.00 | 0.0% | ₩7,985.00 | ₩8,000.00 | ₩7,915.00 | 7,677 | |
| ₩7,985.00 | +50.00 | +0.6% | ₩7,935.00 | ₩7,990.00 | ₩7,935.00 | 7,639 | |
| ₩7,935.00 | +25.00 | +0.3% | ₩7,910.00 | ₩7,945.00 | ₩7,910.00 | 6,916 | |
| ₩7,910.00 | -20.00 | -0.3% | ₩7,920.00 | ₩7,930.00 | ₩7,880.00 | 19,219 | |
| ₩7,930.00 | +20.00 | +0.3% | ₩7,940.00 | ₩7,960.00 | ₩7,915.00 | 10,669 | |
| ₩7,910.00 | +20.00 | +0.3% | ₩7,890.00 | ₩7,920.00 | ₩7,835.00 | 10,427 | |
| ₩7,890.00 | -15.00 | -0.2% | ₩7,940.00 | ₩7,940.00 | ₩7,882.00 | 12,261 | |
| ₩7,905.00 | +70.00 | +0.9% | ₩7,840.00 | ₩7,940.00 | ₩7,840.00 | 17,650 | |
| ₩7,835.00 | -10.00 | -0.1% | ₩7,850.00 | ₩7,855.00 | ₩7,825.00 | 3,782 | |
| ₩7,845.00 | +35.00 | +0.4% | ₩7,775.00 | ₩7,900.00 | ₩7,775.00 | 9,149 | |
| ₩7,810.00 | 0.00 | 0.0% | ₩7,810.00 | ₩7,825.00 | ₩7,800.00 | 5,374 | |
| ₩7,810.00 | +20.00 | +0.3% | ₩7,790.00 | ₩7,830.00 | ₩7,790.00 | 6,458 | |
| ₩7,790.00 | -10.00 | -0.1% | ₩7,800.00 | ₩7,840.00 | ₩7,790.00 | 4,227 | |
| ₩7,800.00 | +30.00 | +0.4% | ₩7,825.00 | ₩7,825.00 | ₩7,785.00 | 5,620 | |
| ₩7,770.00 | +5.00 | +0.1% | ₩7,800.00 | ₩7,840.00 | ₩7,755.00 | 17,738 | |
| ₩7,765.00 | +5.00 | +0.1% | ₩7,760.00 | ₩7,800.00 | ₩7,735.00 | 13,255 |
- Ticker
- KRX:276970
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
SAMSUNG KODEX US S&P Dividend Covered Call ETF-SYNTH(H) on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about SAMSUNG KODEX US S&P Dividend Covered Call ETF-SYNTH(H).