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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	11,380	11,340	11,340	11,435	11,245	534,848
September 23, 2025	11,405	11,425	11,425	11,455	11,325	627,439
September 22, 2025	11,190	11,335	11,335	11,385	11,180	866,164
September 19, 2025	11,140	11,095	11,095	11,180	11,095	534,135
September 18, 2025	11,085	11,140	11,140	11,145	11,000	527,894
September 17, 2025	11,140	11,010	11,010	11,140	10,970	677,188
September 16, 2025	11,050	11,150	11,150	11,155	11,035	434,377
September 15, 2025	10,975	11,050	11,050	11,095	10,960	834,060
September 12, 2025	10,940	10,940	10,940	10,990	10,880	2.43M
September 11, 2025	10,785	10,845	10,845	10,885	10,755	534,217
September 10, 2025	10,630	10,715	10,715	10,755	10,630	581,488
September 09, 2025	10,500	10,610	10,610	10,630	10,480	807,234
September 08, 2025	10,420	10,455	10,455	10,475	10,410	473,509
September 05, 2025	10,365	10,415	10,415	10,430	10,365	343,391
September 04, 2025	10,315	10,365	10,365	10,395	10,315	411,223
September 03, 2025	10,320	10,325	10,325	10,355	10,290	192,450
September 02, 2025	10,165	10,280	10,280	10,305	10,165	512,967
September 01, 2025	10,165	10,125	10,125	10,255	10,115	447,185
August 29, 2025	10,345	10,245	10,245	10,370	10,235	440,987
August 28, 2025	10,275	10,340	10,340	10,395	10,250	593,382
August 27, 2025	10,250	10,310	10,310	10,335	10,225	217,487
August 26, 2025	10,290	10,240	10,240	10,345	10,235	311,580
August 25, 2025	10,325	10,295	10,295	10,355	10,270	301,055
August 22, 2025	10,205	10,255	10,255	10,295	10,195	571,294
August 21, 2025	10,145	10,170	10,170	10,205	10,110	517,556
August 20, 2025	10,040	10,070	10,070	10,075	9,925	439,394
August 19, 2025	10,140	10,070	10,070	10,170	10,040	306,551
August 18, 2025	10,185	10,100	10,100	10,185	10,085	545,621
August 14, 2025	10,175	10,230	10,230	10,250	10,165	319,564
August 13, 2025	10,155	10,165	10,165	10,205	10,110	385,047
August 12, 2025	10,145	10,090	10,090	10,245	10,090	565,811
August 11, 2025	10,190	10,145	10,145	10,235	10,130	476,422
August 08, 2025	10,185	10,140	10,140	10,195	10,095	405,193
August 07, 2025	10,190	10,115	10,115	10,190	10,055	580,854
August 06, 2025	10,025	10,070	10,070	10,085	9,985	480,249
August 05, 2025	9,995	10,065	10,065	10,170	9,970	661,485
August 04, 2025	9,740	9,880	9,880	9,885	9,715	718,251
August 01, 2025	9,970	9,740	9,740	10,045	9,740	1.57M
July 31, 2025	10,305	10,115	10,115	10,350	10,075	1.36M
July 30, 2025	10,070	10,300	10,300	10,360	10,065	1.9M
July 29, 2025	9,970	10,040	10,040	10,070	9,860	594,324
July 28, 2025	9,990	9,945	9,945	10,015	9,790	488,940
July 25, 2025	9,925	9,875	9,875	9,925	9,830	358,882
July 24, 2025	9,975	9,925	9,925	10,120	9,905	1.3M
July 23, 2025	9,960	9,940	9,940	10,010	9,810	444,276
July 22, 2025	10,095	9,930	9,930	10,150	9,890	698,520
July 21, 2025	10,010	10,075	10,075	10,115	10,010	892,507
July 18, 2025	10,200	10,060	10,060	10,200	9,985	971,198
July 17, 2025	10,055	10,155	10,155	10,200	9,920	1.55M
July 16, 2025	9,970	9,950	9,950	9,970	9,875	1.15M
July 15, 2025	9,985	9,985	9,985	9,995	9,910	603,591
July 14, 2025	9,805	10,020	10,020	10,040	9,770	1.12M
July 11, 2025	9,800	9,795	9,795	9,870	9,705	546,091
July 10, 2025	9,620	9,780	9,780	9,780	9,550	2.97M
July 09, 2025	9,535	9,590	9,590	9,590	9,500	273,517
July 08, 2025	9,450	9,535	9,535	9,570	9,410	443,896
July 07, 2025	9,465	9,450	9,450	9,485	9,380	349,965
July 04, 2025	9,590	9,480	9,480	9,635	9,445	621,437

KODEX Samsung Group ETF (102780.KS) KSC