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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	84,575	86,300	86,300	86,430	84,415	13.03M
February 19, 2026	83,910	84,390	84,390	84,530	83,412	19.3M
February 13, 2026	81,785	81,860	81,860	83,120	81,350	16.1M
February 12, 2026	80,265	81,975	81,975	81,985	79,930	19.69M
February 11, 2026	78,225	79,115	79,115	79,585	77,625	12.64M
February 10, 2026	79,300	78,435	78,435	79,535	78,355	14.72M
February 09, 2026	78,365	78,340	78,340	78,940	78,000	17.3M
February 06, 2026	73,650	75,195	75,195	75,655	72,105	23.28M
February 05, 2026	77,150	76,010	76,010	78,170	75,625	23.64M
February 04, 2026	77,635	79,385	79,385	79,550	77,265	19.18M
February 03, 2026	75,450	78,290	78,290	78,290	75,280	15.71M
February 02, 2026	75,680	72,700	72,700	76,705	72,590	23.44M
January 30, 2026	76,485	77,305	77,305	78,740	76,460	16.02M
January 29, 2026	77,195	77,035	77,035	77,585	74,585	21.7M
January 28, 2026	75,650	76,175	76,095	76,500	75,330	13.99M
January 27, 2026	72,070	74,775	74,696.47	74,830	71,420	13.66M
January 26, 2026	73,140	72,305	72,229.06	73,605	72,240	14.36M
January 23, 2026	73,005	73,025	73,025	73,600	72,110	10.25M
January 22, 2026	73,135	72,530	72,530	73,720	72,275	17.63M
January 21, 2026	69,900	71,755	71,755	71,935	69,840	16.07M
January 20, 2026	71,630	71,190	71,190	72,080	70,400	16.27M
January 19, 2026	70,570	71,780	71,780	72,065	70,500	12.43M
January 16, 2026	70,245	70,755	70,755	71,100	70,015	11.48M
January 15, 2026	68,600	70,015	70,015	70,015	68,535	10.32M
January 14, 2026	68,325	68,840	68,840	68,905	68,180	8.31M
January 13, 2026	68,150	68,465	68,465	68,525	67,685	13.52M
January 12, 2026	68,035	67,610	67,610	68,195	66,810	13.45M
January 09, 2026	66,335	67,180	67,180	67,395	65,810	9.91M
January 08, 2026	66,270	66,620	66,620	68,010	66,235	12.74M
January 07, 2026	67,020	66,720	66,720	67,825	65,755	17.67M
January 06, 2026	64,845	66,210	66,210	66,225	64,075	17.79M
January 05, 2026	63,850	65,040	65,040	65,120	63,850	14.49M
January 02, 2026	60,915	62,660	62,660	62,760	60,915	10.76M
December 30, 2025	60,455	60,895	60,895	61,135	60,330	10.98M
December 29, 2025	59,640	60,720	60,720	60,750	59,630	12.19M
December 26, 2025	58,850	59,110	59,110	59,415	58,815	7.67M
December 24, 2025	58,920	58,610	58,610	58,980	58,595	9.6M
December 23, 2025	58,715	58,595	58,595	59,085	58,540	10.15M
December 22, 2025	58,340	58,425	58,425	58,480	58,090	10.27M
December 19, 2025	57,655	57,120	57,120	57,725	56,840	9.59M
December 18, 2025	56,575	56,820	56,820	57,240	56,360	14.32M
December 17, 2025	56,630	57,490	57,490	57,510	56,330	10.16M
December 16, 2025	57,575	56,400	56,400	57,770	56,360	12.22M
December 15, 2025	57,565	57,655	57,655	58,125	57,345	11.19M
December 12, 2025	58,490	58,995	58,995	59,085	58,245	9.12M
December 11, 2025	59,030	58,200	58,200	59,310	58,180	8.65M
December 10, 2025	58,850	58,680	58,680	59,310	58,535	7.97M
December 09, 2025	58,770	58,705	58,705	59,050	58,465	7.87M
December 08, 2025	58,455	59,020	59,020	59,025	57,915	12.09M
December 05, 2025	57,015	58,240	58,240	58,240	56,765	14.19M
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

Samsung KODEX 200 ETF (069500.KS) KSC