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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KODEX Samsung Group ETF (102780.KS) KSC