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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	42,475	41,490	41,490	42,490	41,485	13.22M
July 03, 2025	41,950	42,305	42,305	42,310	41,805	12.12M
July 02, 2025	41,725	41,660	41,660	41,890	41,145	12.09M
July 01, 2025	41,890	41,820	41,820	42,555	41,820	10.69M
June 30, 2025	41,690	41,700	41,700	41,945	41,540	9.79M
June 27, 2025	41,695	41,435	41,435	41,950	41,295	10.46M
June 26, 2025	42,070	41,690	41,690	42,175	41,150	13.92M
June 25, 2025	42,225	42,070	42,070	42,380	41,705	14.99M
June 24, 2025	41,225	41,940	41,940	41,970	41,225	13.52M
June 23, 2025	40,260	40,600	40,600	40,660	39,885	12.36M
June 20, 2025	40,245	40,640	40,640	40,665	40,040	11.67M
June 19, 2025	40,275	40,080	40,080	40,395	39,755	11.44M
June 18, 2025	39,405	40,015	40,015	40,175	39,380	12.61M
June 17, 2025	39,720	39,680	39,680	40,415	39,420	13.23M
June 16, 2025	39,000	39,575	39,575	39,615	38,745	10.15M
June 13, 2025	39,345	38,865	38,865	39,385	38,660	8.97M
June 12, 2025	39,150	39,195	39,195	39,470	39,120	10.53M
June 11, 2025	38,865	39,125	39,125	39,190	38,795	6.64M
June 10, 2025	38,705	38,670	38,670	38,890	38,335	9.8M
June 09, 2025	38,380	38,445	38,445	38,695	38,290	12.58M
June 05, 2025	37,430	37,790	37,790	38,180	37,400	12.93M
June 04, 2025	36,615	37,140	37,140	37,170	36,610	10.2M
June 02, 2025	36,040	36,125	36,125	36,480	35,950	7.4M
May 30, 2025	36,355	36,140	36,140	36,460	36,080	7.71M
May 29, 2025	36,185	36,490	36,490	36,515	36,040	13.91M
May 28, 2025	35,415	35,780	35,780	36,110	35,360	11.07M
May 27, 2025	35,095	35,300	35,300	35,330	35,060	6.2M
May 26, 2025	34,725	35,190	35,190	35,225	34,700	5.66M
May 23, 2025	34,705	34,640	34,640	34,785	34,610	5.58M
May 22, 2025	34,865	34,610	34,610	34,900	34,525	4.42M

Samsung KODEX 200 ETF (069500.KS) KSC