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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14,115	13,745	13,745	14,120	13,655	2.72M
September 25, 2025	13,995	13,955	13,955	14,135	13,885	1.82M
September 24, 2025	14,430	14,125	14,125	14,510	13,920	2.93M
September 23, 2025	14,940	14,550	14,550	15,000	14,550	1.84M
September 22, 2025	14,865	14,940	14,940	15,100	14,745	2.38M
September 19, 2025	15,015	14,885	14,885	15,020	14,810	1.74M
September 18, 2025	14,845	14,965	14,965	14,980	14,630	2.91M
September 17, 2025	14,795	14,645	14,645	14,830	14,505	2.77M
September 16, 2025	15,145	14,955	14,955	15,195	14,930	3.27M
September 15, 2025	14,705	15,025	15,025	15,245	14,705	6.67M
September 12, 2025	14,700	14,450	14,450	14,745	14,365	2.65M
September 11, 2025	14,605	14,395	14,395	14,680	14,105	4.87M
September 10, 2025	14,210	14,610	14,610	14,720	14,070	6.05M
September 09, 2025	13,235	14,035	14,035	14,050	13,155	7.58M
September 08, 2025	12,845	13,110	13,110	13,220	12,755	2.18M
September 05, 2025	12,875	12,825	12,825	12,960	12,745	1.1M
September 04, 2025	12,695	12,800	12,800	12,840	12,610	1.35M
September 03, 2025	12,600	12,695	12,695	12,730	12,575	1.08M
September 02, 2025	12,690	12,650	12,650	12,810	12,620	1.34M
September 01, 2025	12,895	12,700	12,700	12,965	12,660	1.68M
August 29, 2025	13,145	12,995	12,995	13,180	12,940	1.86M
August 28, 2025	12,500	13,015	13,015	13,140	12,460	3.58M
August 27, 2025	12,605	12,585	12,585	12,640	12,410	1.08M
August 26, 2025	12,675	12,590	12,590	12,720	12,500	1.07M
August 25, 2025	12,570	12,770	12,770	12,930	12,480	2.51M
August 22, 2025	12,315	12,370	12,370	12,525	12,285	1.33M
August 21, 2025	12,315	12,305	12,305	12,470	12,295	1.82M
August 20, 2025	12,425	12,315	12,315	12,540	11,920	3.33M
August 19, 2025	12,760	12,575	12,575	12,770	12,490	1.41M
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

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