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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	9,385	9,565	9,565	9,570	9,380	519,339
July 02, 2025	9,370	9,370	9,370	9,395	9,275	280,627
July 01, 2025	9,320	9,390	9,390	9,530	9,320	325,703
June 30, 2025	9,315	9,295	9,295	9,395	9,285	379,289
June 27, 2025	9,320	9,275	9,275	9,397	9,260	220,558
June 26, 2025	9,450	9,315	9,315	9,460	9,215	245,139
June 25, 2025	9,515	9,450	9,450	9,545	9,385	500,528
June 24, 2025	9,350	9,435	9,435	9,455	9,340	1.23M
June 23, 2025	9,085	9,185	9,185	9,195	9,065	349,120
June 20, 2025	9,220	9,270	9,270	9,285	9,145	349,909
June 19, 2025	9,255	9,215	9,215	9,315	9,165	267,512
June 18, 2025	9,180	9,245	9,245	9,270	9,165	370,013
June 17, 2025	9,275	9,275	9,275	9,425	9,210	584,581
June 16, 2025	9,125	9,270	9,270	9,290	9,070	416,824
June 13, 2025	9,330	9,160	9,160	9,330	9,085	470,250
June 12, 2025	9,290	9,280	9,280	9,325	9,227	444,078
June 11, 2025	9,170	9,290	9,290	9,320	9,165	481,253
June 10, 2025	9,235	9,165	9,165	9,240	9,085	434,099
June 09, 2025	9,200	9,195	9,195	9,250	9,145	851,901
June 05, 2025	8,900	9,130	9,130	9,135	8,895	825,951
June 04, 2025	8,740	8,885	8,885	8,885	8,730	514,305
June 02, 2025	8,675	8,675	8,675	8,725	8,615	481,984
May 30, 2025	8,655	8,680	8,680	8,727	8,627	253,830
May 29, 2025	8,610	8,655	8,655	8,670	8,565	301,601
May 28, 2025	8,490	8,555	8,555	8,650	8,470	287,096
May 27, 2025	8,490	8,475	8,475	8,550	8,430	208,431
May 26, 2025	8,255	8,490	8,490	8,490	8,255	366,852
May 23, 2025	8,285	8,240	8,240	8,350	8,230	152,251
May 22, 2025	8,500	8,270	8,270	8,845	8,265	1.22M

KODEX Samsung Group ETF (102780.KS) KSC