Samsung Kodex Securities ETF - Equity - 102970.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12,855	12,690	12,690	12,865	12,645	1.82M
August 14, 2025	13,065	13,000	13,000	13,150	12,935	1.5M
August 13, 2025	13,220	13,020	13,020	13,230	12,905	4.89M
August 12, 2025	12,730	12,990	12,990	13,355	12,690	5.11M
August 11, 2025	12,870	12,740	12,740	12,870	12,535	2.34M
August 08, 2025	13,075	13,010	13,010	13,085	12,875	1.45M
August 07, 2025	13,385	13,075	13,075	13,475	12,940	3.61M
August 06, 2025	12,895	13,125	13,125	13,155	12,895	2.95M
August 05, 2025	12,910	12,955	12,955	13,165	12,750	3.81M
August 04, 2025	12,450	12,745	12,745	12,745	12,405	3.11M
August 01, 2025	12,985	12,450	12,450	13,070	12,435	3.8M
July 31, 2025	13,350	13,295	13,295	13,535	13,270	3.05M
July 30, 2025	13,570	13,335	13,335	13,765	13,190	2.74M
July 29, 2025	13,180	13,390	13,390	13,430	13,050	2.6M
July 28, 2025	13,695	13,260	13,260	13,780	13,105	3.29M
July 25, 2025	13,590	13,805	13,805	13,980	13,550	2.04M
July 24, 2025	14,000	13,660	13,660	14,205	13,590	2.69M
July 23, 2025	14,100	13,950	13,950	14,180	13,645	2.64M
July 22, 2025	14,280	14,075	14,075	14,420	13,955	2.76M
July 21, 2025	13,975	14,130	14,130	14,180	13,885	2.24M
July 18, 2025	14,590	14,280	14,280	14,590	14,000	4.07M
July 17, 2025	14,650	14,600	14,600	14,720	14,380	2.78M
July 16, 2025	15,075	14,560	14,560	15,130	14,480	5.37M
July 15, 2025	15,345	15,360	15,360	15,515	15,070	3.61M
July 14, 2025	15,015	15,385	15,385	15,410	14,845	3.21M
July 11, 2025	15,050	15,095	15,095	15,310	14,950	4.11M
July 10, 2025	14,635	14,935	14,935	15,020	14,465	3.4M
July 09, 2025	14,355	14,735	14,735	14,875	14,135	4.37M
July 08, 2025	13,245	14,045	14,045	14,045	13,175	5.15M
July 07, 2025	12,705	13,255	13,255	13,280	12,705	2.27M
July 04, 2025	13,780	13,045	13,045	13,830	13,030	3.39M
July 03, 2025	13,805	13,780	13,780	14,080	13,600	2.57M
July 02, 2025	14,080	13,745	13,745	14,120	13,540	3.17M
July 01, 2025	14,050	14,005	14,005	14,552	13,950	4.74M
June 30, 2025	13,950	13,885	13,885	14,110	13,760	3.08M
June 27, 2025	14,125	13,865	13,865	14,195	13,780	4.48M
June 26, 2025	14,415	14,115	14,115	14,415	13,680	6.04M
June 25, 2025	14,630	14,645	14,645	14,720	14,290	3.15M
June 24, 2025	14,040	14,475	14,475	14,475	13,960	4.15M
June 23, 2025	12,840	13,515	13,515	14,010	12,725	4.13M
June 20, 2025	12,930	13,010	13,010	13,080	12,670	3.03M
June 19, 2025	13,100	12,895	12,895	13,135	12,635	2.5M
June 18, 2025	12,815	13,030	13,030	13,205	12,745	2.45M
June 17, 2025	13,180	12,895	12,895	13,430	12,625	4.98M
June 16, 2025	12,285	12,855	12,855	12,855	12,260	2.55M
June 13, 2025	12,520	12,325	12,325	12,755	12,115	2.32M
June 12, 2025	12,335	12,405	12,405	12,645	12,195	3.49M
June 11, 2025	11,995	12,410	12,410	12,485	11,750	2.57M
June 10, 2025	12,185	12,030	12,030	12,300	11,855	3.14M
June 09, 2025	11,945	12,050	12,050	12,605	11,925	3.49M
June 05, 2025	11,655	11,655	11,655	11,700	11,370	1.88M
June 04, 2025	11,035	11,575	11,575	11,655	10,955	2.95M
June 02, 2025	10,860	10,750	10,750	11,095	10,490	1.79M
May 30, 2025	11,105	10,840	10,840	11,170	10,800	1.64M
May 29, 2025	10,105	11,080	11,080	11,080	10,085	2.44M
May 28, 2025	9,965	9,965	9,965	10,090	9,910	781,680
May 27, 2025	9,970	9,930	9,930	9,975	9,785	632,591
May 26, 2025	9,985	9,970	9,970	9,985	9,890	491,806
May 23, 2025	9,845	9,940	9,940	10,065	9,820	710,039
May 22, 2025	9,880	9,835	9,835	9,950	9,780	714,439

Samsung Kodex Securities ETF - Equity (102970.KS) KSC