KINDEX Samsung Group SW ETF - 108450.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31,450	31,790	31,790	31,885	31,450	21,019
February 19, 2026	31,020	31,260	31,260	31,330	30,935	26,799
February 13, 2026	30,370	30,075	30,075	30,450	29,970	22,970
February 12, 2026	29,500	30,260	30,260	30,260	29,440	17,743
February 11, 2026	29,000	29,270	29,270	29,330	28,825	21,287
February 10, 2026	29,135	29,075	29,075	29,310	29,000	29,291
February 09, 2026	28,950	28,890	28,890	29,000	28,610	25,892
February 06, 2026	27,195	27,815	27,815	27,920	26,760	53,488
February 05, 2026	28,690	28,240	28,240	28,975	28,045	42,183
February 04, 2026	28,715	29,300	29,300	29,300	28,485	65,476
February 03, 2026	27,680	28,685	28,685	28,780	27,615	44,673
February 02, 2026	27,950	26,795	26,795	28,195	26,795	46,688
January 30, 2026	28,210	28,265	28,265	28,615	28,070	23,575
January 29, 2026	28,490	28,110	28,110	28,600	27,580	25,911
January 28, 2026	28,225	28,365	28,365	28,435	28,130	16,795
January 27, 2026	27,355	27,855	27,855	27,890	27,045	12,673
January 26, 2026	27,790	27,470	27,470	27,895	27,255	24,168
January 23, 2026	27,860	27,475	27,475	27,965	27,270	21,383
January 22, 2026	27,470	27,525	27,525	27,780	27,305	25,021
January 21, 2026	26,500	26,920	26,920	27,000	26,430	30,158
January 20, 2026	26,910	26,995	26,995	27,185	26,650	48,531
January 19, 2026	26,545	26,900	26,900	27,035	26,450	17,537
January 16, 2026	26,505	26,690	26,690	26,690	26,275	21,289
January 15, 2026	25,680	26,330	26,330	26,335	25,545	13,098
January 14, 2026	25,740	25,740	25,740	25,835	25,535	9,577
January 13, 2026	25,250	25,660	25,605	25,675	25,250	11,750
January 12, 2026	25,160	25,250	25,250	25,285	24,950	23,372
January 09, 2026	24,830	25,015	25,015	25,060	24,590	23,526
January 08, 2026	24,640	24,965	24,965	25,160	24,640	12,124
January 07, 2026	24,725	24,595	24,595	25,105	24,375	11,917
January 06, 2026	24,315	24,505	24,505	24,505	23,905	37,027
January 05, 2026	23,700	24,400	24,400	24,400	23,700	35,531
January 02, 2026	23,115	23,430	23,430	23,520	22,890	18,648
December 30, 2025	23,085	23,080	23,080	23,095	22,950	14,947
December 29, 2025	22,900	23,120	23,120	23,150	22,870	14,059
December 26, 2025	22,720	22,835	22,835	22,960	22,720	7,072
December 24, 2025	22,925	22,695	22,695	22,925	22,625	6,212
December 23, 2025	22,785	22,685	22,685	22,910	22,675	15,617
December 22, 2025	22,880	22,665	22,665	22,880	22,600	9,179
December 19, 2025	22,490	22,485	22,485	22,510	22,235	7,587
December 18, 2025	22,340	22,275	22,275	22,405	22,100	18,300
December 17, 2025	22,570	22,600	22,600	22,600	22,280	7,793
December 16, 2025	22,700	22,335	22,335	22,790	22,310	19,280
December 15, 2025	22,620	22,700	22,700	22,890	22,560	16,860
December 12, 2025	22,940	23,175	23,175	23,175	22,830	8,315
December 11, 2025	23,135	22,955	22,955	23,245	22,830	13,579
December 10, 2025	23,315	22,925	22,925	23,315	22,815	14,411
December 09, 2025	22,820	23,020	23,020	23,105	22,820	14,425
December 08, 2025	22,825	22,945	22,945	22,990	22,760	23,275
December 05, 2025	22,450	22,700	22,700	22,750	22,295	12,446
December 04, 2025	22,390	22,450	22,450	22,460	22,195	11,936
December 03, 2025	22,235	22,360	22,360	22,550	22,195	14,636
December 02, 2025	21,885	22,000	22,000	22,000	21,760	9,757
December 01, 2025	21,950	21,655	21,655	21,965	21,515	19,067
November 28, 2025	22,215	21,685	21,685	22,215	21,650	9,560
November 27, 2025	22,280	22,095	22,095	22,325	22,010	27,068
November 26, 2025	21,800	22,090	22,090	22,100	21,535	23,814
November 25, 2025	21,850	21,390	21,390	21,850	21,140	11,804
November 24, 2025	21,505	21,215	21,215	21,550	21,050	70,476
November 21, 2025	21,050	21,065	21,065	21,185	20,930	42,138

KINDEX Samsung Group SW ETF (108450.KS) KSC