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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31,745	30,505	30,505	31,795	29,710	12.88M
February 19, 2026	29,130	30,065	30,065	30,700	28,850	13.53M
February 13, 2026	25,480	26,615	26,615	27,450	24,880	12.58M
February 12, 2026	24,220	24,595	24,595	24,820	24,090	5.09M
February 11, 2026	23,880	23,660	23,660	24,005	23,375	3.21M
February 10, 2026	23,710	23,880	23,880	24,490	23,345	5.65M
February 09, 2026	22,870	23,300	23,300	24,145	22,585	7.33M
February 06, 2026	21,470	21,780	21,780	22,010	20,660	3.64M
February 05, 2026	22,470	22,445	22,445	22,995	22,210	3.83M
February 04, 2026	23,050	23,065	23,065	23,395	22,470	6.84M
February 03, 2026	21,260	23,050	23,050	23,275	21,245	10.25M
February 02, 2026	21,500	20,410	20,410	21,690	20,110	6.38M
January 30, 2026	21,270	21,820	21,820	22,400	21,080	10.63M
January 29, 2026	19,715	21,485	21,485	21,605	19,410	7.23M
January 28, 2026	19,640	19,645	19,645	20,100	19,415	5.56M
January 27, 2026	18,805	19,485	19,485	19,665	18,445	3.45M
January 26, 2026	18,625	18,720	18,720	18,785	18,320	3.1M
January 23, 2026	18,005	18,765	18,765	19,035	17,895	8.1M
January 22, 2026	17,440	17,515	17,515	17,885	17,310	2.13M
January 21, 2026	17,000	17,150	17,150	17,285	16,915	1.45M
January 20, 2026	17,425	17,460	17,460	17,680	17,240	2.49M
January 19, 2026	17,555	17,595	17,595	18,125	17,460	2.71M
January 16, 2026	17,385	17,570	17,570	17,775	17,375	2.79M
January 15, 2026	16,910	17,315	17,315	17,585	16,900	3.6M
January 14, 2026	16,445	16,910	16,910	16,910	16,300	2.01M
January 13, 2026	16,400	16,450	16,450	16,610	16,285	1.74M
January 12, 2026	16,430	16,260	16,260	16,835	16,130	2.8M
January 09, 2026	16,125	16,115	16,115	16,225	15,915	1.66M
January 08, 2026	16,210	16,025	16,025	16,270	15,965	1.8M
January 07, 2026	16,680	16,320	16,320	16,800	16,150	2.71M
January 06, 2026	15,765	16,690	16,690	16,695	15,750	5.04M
January 05, 2026	15,605	15,765	15,765	16,055	15,575	1.9M
January 02, 2026	15,290	15,585	15,585	15,650	14,990	1.25M
December 30, 2025	15,450	15,235	15,235	15,470	15,225	641,561
December 29, 2025	15,065	15,530	15,530	15,615	15,035	1.46M
December 26, 2025	15,325	15,175	15,175	15,440	15,175	1.49M
December 24, 2025	15,390	15,300	15,300	15,520	15,295	713,094
December 23, 2025	15,480	15,390	15,390	15,600	15,285	2.17M
December 22, 2025	15,290	15,215	15,215	15,510	15,155	2.04M
December 19, 2025	14,870	15,140	15,140	15,325	14,830	1.92M
December 18, 2025	14,425	14,800	14,800	14,870	14,310	1.64M
December 17, 2025	14,985	14,595	14,595	14,985	14,440	1.05M
December 16, 2025	14,805	14,890	14,890	15,100	14,775	1.39M
December 15, 2025	14,915	14,860	14,860	15,015	14,810	1.16M
December 12, 2025	14,780	15,200	15,200	15,240	14,750	2M
December 11, 2025	14,985	14,690	14,690	15,070	14,650	1.16M
December 10, 2025	14,985	14,840	14,840	15,010	14,800	943,743
December 09, 2025	15,030	14,985	14,985	15,095	14,890	925,879
December 08, 2025	15,220	15,110	15,110	15,370	15,015	1.3M
December 05, 2025	14,980	15,205	15,205	15,220	14,920	1.24M
December 04, 2025	15,245	15,080	15,080	15,275	14,985	933,942
December 03, 2025	15,020	15,235	15,235	15,560	15,000	1.81M
December 02, 2025	14,820	15,015	15,015	15,140	14,795	1.44M
December 01, 2025	14,895	14,755	14,755	15,085	14,660	1.02M
November 28, 2025	15,000	14,860	14,860	15,045	14,765	1.05M
November 27, 2025	15,070	14,940	14,940	15,130	14,900	1.34M
November 26, 2025	14,640	15,025	15,025	15,025	14,585	1.54M
November 25, 2025	14,870	14,455	14,455	14,940	14,370	1.36M
November 24, 2025	14,605	14,560	14,560	14,825	14,370	1.4M
November 21, 2025	14,425	14,415	14,415	14,610	14,360	1.46M

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