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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18,730	19,100	19,100	19,195	18,730	894,748
February 19, 2026	18,415	18,715	18,715	18,725	18,415	1.12M
February 13, 2026	18,090	17,975	17,975	18,220	17,915	1.07M
February 12, 2026	17,690	18,090	18,090	18,090	17,555	749,900
February 11, 2026	17,340	17,430	17,430	17,545	17,160	459,374
February 10, 2026	17,485	17,375	17,375	17,510	17,280	634,664
February 09, 2026	17,245	17,205	17,205	17,330	17,060	1.08M
February 06, 2026	16,355	16,515	16,515	16,620	15,955	1.23M
February 05, 2026	17,175	16,850	16,850	17,385	16,735	943,227
February 04, 2026	17,020	17,515	17,515	17,540	17,020	1.15M
February 03, 2026	16,580	17,175	17,175	17,190	16,535	1.17M
February 02, 2026	16,640	16,070	16,070	16,880	16,050	1.47M
January 30, 2026	16,910	16,930	16,930	17,190	16,820	1.37M
January 29, 2026	17,155	17,035	17,035	17,245	16,615	1.02M
January 28, 2026	17,025	17,055	17,055	17,175	16,950	847,792
January 27, 2026	16,430	16,870	16,870	16,870	16,300	926,646
January 26, 2026	16,650	16,505	16,505	16,810	16,445	679,735
January 23, 2026	16,670	16,560	16,560	16,780	16,405	865,929
January 22, 2026	16,540	16,480	16,480	16,670	16,375	977,270
January 21, 2026	15,840	16,210	16,210	16,225	15,820	851,720
January 20, 2026	16,165	16,160	16,160	16,345	15,975	873,505
January 19, 2026	15,980	16,200	16,200	16,250	15,880	635,626
January 16, 2026	15,940	16,045	16,045	16,045	15,810	742,912
January 15, 2026	15,480	15,800	15,800	15,800	15,400	504,460
January 14, 2026	15,475	15,500	15,500	15,530	15,370	472,553
January 13, 2026	15,295	15,480	15,480	15,480	15,270	511,702
January 12, 2026	15,270	15,200	15,200	15,280	15,035	517,087
January 09, 2026	15,050	15,070	15,070	15,130	14,850	425,022
January 08, 2026	14,915	15,015	15,015	15,270	14,845	500,894
January 07, 2026	15,095	14,980	14,980	15,270	14,800	922,022
January 06, 2026	14,725	14,895	14,895	14,910	14,550	763,790
January 05, 2026	14,450	14,795	14,795	14,795	14,435	692,994
January 02, 2026	13,985	14,300	14,300	14,305	13,895	958,083
December 30, 2025	14,000	13,970	13,970	14,025	13,945	411,133
December 29, 2025	13,920	14,025	14,025	14,025	13,805	654,291
December 26, 2025	13,785	13,830	13,830	13,880	13,710	595,152
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

KODEX Samsung Group ETF (102780.KS) KSC