Samsung KODEX 200 ETF - 069500.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	57,005	57,150	57,150	57,150	56,440	8.05M
December 03, 2025	56,895	57,295	57,295	57,610	56,595	9M
December 02, 2025	55,925	56,675	56,675	56,805	55,830	10.14M
December 01, 2025	56,210	55,575	55,575	56,425	55,075	9.24M
November 28, 2025	56,740	55,650	55,650	56,740	55,555	11.19M
November 27, 2025	56,590	56,475	56,475	57,150	56,215	8.51M
November 26, 2025	55,080	56,080	56,080	56,080	54,720	14.65M
November 25, 2025	55,745	54,605	54,605	55,920	54,235	13.97M
November 24, 2025	55,200	54,210	54,210	55,365	54,125	15.17M
November 21, 2025	54,185	54,225	54,225	54,645	53,925	20.27M
November 20, 2025	57,030	56,600	56,600	57,490	56,500	16.96M
November 19, 2025	55,925	55,410	55,410	55,957	54,330	18.57M
November 18, 2025	56,980	55,800	55,800	57,490	55,730	15.57M
November 17, 2025	57,400	57,715	57,715	57,795	57,075	11.98M
November 14, 2025	57,315	56,510	56,510	57,700	56,510	17.1M
November 13, 2025	58,390	59,070	59,070	59,360	58,355	8.18M
November 12, 2025	58,145	58,800	58,800	58,950	57,850	12.43M
November 11, 2025	58,450	58,195	58,195	59,530	57,660	18.54M
November 10, 2025	56,510	57,655	57,655	58,000	56,355	13.61M
November 07, 2025	55,945	55,945	55,945	57,135	54,975	17.2M
November 06, 2025	58,030	56,975	56,975	58,222	56,255	17.61M
November 05, 2025	57,175	56,665	56,665	57,280	54,470	33.97M
November 04, 2025	59,920	58,280	58,280	60,010	58,245	23.33M
November 03, 2025	58,285	59,930	59,930	59,930	58,120	19.72M
October 31, 2025	57,600	58,145	58,145	58,180	57,155	18.55M
October 30, 2025	57,830	57,445	57,445	58,365	57,247	23.64M
October 29, 2025	56,900	57,385	57,245	57,415	56,150	14.6M
October 28, 2025	56,340	56,210	56,072.87	56,380	55,640	13.16M
October 27, 2025	56,155	56,775	56,636.49	56,790	56,085	18.65M
October 24, 2025	54,555	55,255	55,120.2	55,365	54,395	15.94M
October 23, 2025	53,620	53,850	53,718.62	54,750	53,450	13.5M
October 22, 2025	53,645	54,425	54,425	54,430	53,135	11.07M
October 21, 2025	54,185	53,815	53,815	54,950	53,665	13.23M
October 20, 2025	53,190	53,700	53,700	53,720	52,365	13.81M
October 17, 2025	52,360	52,735	52,735	53,450	52,250	15.73M
October 16, 2025	51,320	52,585	52,585	52,585	51,320	13.6M
October 15, 2025	50,100	51,240	51,240	51,280	50,055	14.71M
October 14, 2025	50,615	49,855	49,855	51,345	49,465	18.27M
October 13, 2025	49,780	50,365	50,365	50,365	49,395	12.56M
October 10, 2025	50,500	50,830	50,830	51,060	50,175	15.96M
October 02, 2025	49,305	49,570	49,570	50,070	49,130	15.32M
October 01, 2025	47,845	48,135	48,135	48,210	47,845	6.04M
September 30, 2025	47,745	47,635	47,635	47,900	47,550	6.89M
September 29, 2025	47,360	47,765	47,765	47,857	47,360	6.54M
September 26, 2025	47,700	47,045	47,045	47,725	46,680	14.03M
September 25, 2025	47,910	48,200	48,200	48,315	47,845	11.17M
September 24, 2025	48,385	48,185	48,185	48,525	47,745	8.12M
September 23, 2025	48,310	48,335	48,335	48,465	48,000	10.93M
September 22, 2025	47,765	47,950	47,950	48,220	47,745	12.24M
September 19, 2025	47,740	47,485	47,485	47,865	47,360	10.65M
September 18, 2025	47,170	47,660	47,660	47,695	46,965	11.72M
September 17, 2025	47,140	46,840	46,840	47,140	46,710	11.71M
September 16, 2025	46,755	47,420	47,420	47,495	46,705	9.85M
September 15, 2025	46,725	46,660	46,660	46,915	46,415	11.06M
September 12, 2025	45,985	46,385	46,385	46,450	45,870	11.64M
September 11, 2025	45,440	45,465	45,465	45,615	45,095	10.37M
September 10, 2025	44,400	45,170	45,170	45,245	44,400	14.97M
September 09, 2025	43,770	44,260	44,260	44,290	43,650	9.98M
September 08, 2025	43,575	43,645	43,645	43,670	43,440	7.22M
September 05, 2025	43,435	43,475	43,475	43,610	43,310	4.37M

Samsung KODEX 200 ETF (069500.KS) KSC