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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	43,120	43,300	43,300	43,475	43,115	4.18M
September 03, 2025	42,935	43,140	43,140	43,210	42,865	7.58M
September 02, 2025	42,575	42,925	42,925	42,987	42,575	8.51M
September 01, 2025	42,810	42,475	42,475	42,985	42,370	6.65M
August 29, 2025	43,495	43,200	43,200	43,585	43,160	10.13M
August 28, 2025	42,930	43,365	43,365	43,560	42,780	7.09M
August 27, 2025	43,120	43,145	43,145	43,165	42,820	4.13M
August 26, 2025	43,350	43,075	43,075	43,400	42,985	9.1M
August 25, 2025	43,335	43,485	43,485	43,485	43,135	7.66M
August 22, 2025	42,880	42,960	42,960	43,175	42,820	9.01M
August 21, 2025	42,600	42,605	42,605	42,950	42,530	6.17M
August 20, 2025	42,370	42,500	42,500	42,530	41,835	12.48M
August 19, 2025	43,175	42,755	42,755	43,230	42,640	8.16M
August 18, 2025	43,495	43,060	43,060	43,495	43,060	7.65M
August 14, 2025	43,870	43,720	43,720	43,995	43,555	8.62M
August 13, 2025	43,735	43,760	43,760	43,800	43,320	10.33M
August 12, 2025	43,500	43,315	43,315	44,020	43,275	9.06M
August 11, 2025	43,505	43,455	43,455	43,605	43,315	7.68M
August 08, 2025	43,590	43,445	43,445	43,720	43,310	11.03M
August 07, 2025	43,495	43,550	43,550	43,555	43,145	9.52M
August 06, 2025	42,905	43,180	43,180	43,200	42,820	7.97M
August 05, 2025	43,105	43,205	43,205	43,465	42,885	11.2M
August 04, 2025	42,130	42,625	42,625	42,750	41,940	11.48M
August 01, 2025	43,290	42,140	42,140	43,385	42,100	14.99M
July 31, 2025	44,375	43,925	43,925	44,530	43,735	13.79M
July 30, 2025	43,645	44,030	44,030	44,305	43,620	9.81M
July 29, 2025	43,355	43,830	43,830	43,895	42,965	6.72M
July 28, 2025	43,710	43,535	43,535	43,830	43,085	7.34M
July 25, 2025	43,105	43,310	43,310	43,490	43,080	9.57M
July 24, 2025	43,500	43,200	43,200	43,985	43,165	13.29M
July 23, 2025	43,390	43,245	43,245	43,485	42,700	10.99M
July 22, 2025	43,660	43,090	43,090	43,820	42,890	12.36M
July 21, 2025	43,315	43,690	43,690	43,760	43,310	8.55M
July 18, 2025	43,470	43,340	43,340	43,630	43,105	9.76M
July 17, 2025	43,445	43,385	43,385	43,485	42,810	10.53M
July 16, 2025	43,615	43,300	43,300	43,620	43,150	10.09M
July 15, 2025	43,310	43,710	43,710	43,715	43,145	12.53M
July 14, 2025	42,985	43,425	43,425	43,495	42,930	9.86M
July 11, 2025	43,085	43,025	43,025	43,645	42,955	13.47M
July 10, 2025	42,570	43,000	43,000	43,035	42,385	13M
July 09, 2025	42,340	42,450	42,450	42,540	42,135	6.8M
July 08, 2025	41,685	42,325	42,325	42,390	41,650	12.39M
July 07, 2025	41,280	41,555	41,555	41,715	41,105	11.47M

Samsung KODEX 200 ETF (069500.KS) KSC