KODEX Samsung Group ETF - 102780.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	13,770	13,710	13,710	13,795	13,660	200,547
December 23, 2025	13,770	13,725	13,725	13,845	13,700	386,174
December 22, 2025	13,800	13,720	13,720	13,830	13,655	288,113
December 19, 2025	13,650	13,565	13,565	13,675	13,425	251,978
December 18, 2025	13,435	13,465	13,465	13,590	13,385	375,123
December 17, 2025	13,565	13,675	13,675	13,675	13,470	536,704
December 16, 2025	13,755	13,530	13,530	13,810	13,495	279,628
December 15, 2025	13,635	13,755	13,755	13,850	13,600	382,594
December 12, 2025	13,875	13,925	13,925	13,960	13,760	303,784
December 11, 2025	13,935	13,905	13,905	14,025	13,760	659,088
December 10, 2025	13,960	13,815	13,815	14,025	13,745	389,251
December 09, 2025	13,800	13,925	13,925	13,925	13,785	525,623
December 08, 2025	13,840	13,820	13,820	13,840	13,720	589,548
December 05, 2025	13,570	13,750	13,750	13,750	13,465	540,885
December 04, 2025	13,515	13,575	13,575	13,575	13,380	486,007
December 03, 2025	13,380	13,550	13,550	13,620	13,350	685,672
December 02, 2025	13,200	13,245	13,245	13,265	13,100	431,746
December 01, 2025	13,140	13,115	13,115	13,240	12,955	411,877
November 28, 2025	13,320	13,065	13,065	13,335	13,025	549,104
November 27, 2025	13,390	13,300	13,300	13,455	13,260	569,907
November 26, 2025	12,990	13,285	13,285	13,287	12,900	502,564
November 25, 2025	13,195	12,830	12,830	13,195	12,700	626,644
November 24, 2025	12,970	12,745	12,745	13,010	12,650	1.9M
November 21, 2025	12,660	12,610	12,610	12,710	12,545	496,008
November 20, 2025	12,945	13,000	13,000	13,135	12,915	573,427
November 19, 2025	12,770	12,675	12,675	12,775	12,420	435,994
November 18, 2025	12,990	12,675	12,675	13,030	12,665	721,601
November 17, 2025	13,100	13,065	13,065	13,155	12,995	786,125
November 14, 2025	13,100	12,975	12,975	13,240	12,952	850,439
November 13, 2025	13,420	13,455	13,455	13,510	13,360	324,595
November 12, 2025	13,380	13,465	13,465	13,500	13,290	442,372
November 11, 2025	13,395	13,355	13,355	13,630	13,225	544,792
November 10, 2025	13,005	13,250	13,250	13,285	12,980	778,598
November 07, 2025	12,835	12,865	12,865	13,105	12,665	1.45M
November 06, 2025	13,335	13,105	13,105	13,375	12,945	1.1M
November 05, 2025	13,240	13,090	13,090	13,245	12,695	1.42M
November 04, 2025	13,800	13,445	13,445	13,865	13,420	848,759
November 03, 2025	13,600	13,670	13,670	13,745	13,520	950,570
October 31, 2025	13,410	13,600	13,600	13,600	13,270	1.06M
October 30, 2025	13,495	13,440	13,440	13,700	13,360	1.48M
October 29, 2025	13,265	13,420	13,420	13,490	13,200	1.12M
October 28, 2025	13,170	13,130	13,130	13,180	12,915	729,993
October 27, 2025	12,985	13,130	13,130	13,150	12,905	697,613
October 24, 2025	12,570	12,760	12,760	12,805	12,555	561,105
October 23, 2025	12,365	12,435	12,435	12,630	12,300	447,884
October 22, 2025	12,415	12,500	12,500	12,520	12,270	365,342
October 21, 2025	12,490	12,420	12,420	12,605	12,370	979,131
October 20, 2025	12,265	12,370	12,370	12,375	12,110	665,698
October 17, 2025	12,240	12,255	12,255	12,365	12,155	621,692
October 16, 2025	11,990	12,250	12,250	12,250	11,990	638,564
October 15, 2025	11,690	11,985	11,985	11,990	11,675	738,120
October 14, 2025	11,825	11,630	11,630	11,960	11,555	826,530
October 13, 2025	11,595	11,760	11,760	11,760	11,475	586,660
October 10, 2025	11,730	11,820	11,820	11,825	11,650	873,519
October 02, 2025	11,495	11,510	11,510	11,620	11,470	748,777
October 01, 2025	11,230	11,265	11,265	11,305	11,225	301,511
September 30, 2025	11,240	11,155	11,155	11,250	11,155	209,988
September 29, 2025	11,150	11,245	11,245	11,300	11,150	518,994
September 26, 2025	11,200	11,080	11,080	11,245	11,005	609,780
September 25, 2025	11,275	11,325	11,325	11,360	11,275	540,050

KODEX Samsung Group ETF (102780.KS) KSC