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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Samsung KODEX 200 ETF (069500.KS) KSC