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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18,810	18,555	18,555	18,820	18,470	11,207
September 25, 2025	19,035	19,000	19,000	19,080	18,920	15,425
September 24, 2025	19,110	19,030	19,030	19,110	18,875	3,582
September 23, 2025	19,145	19,110	19,110	19,145	18,965	12,220
September 22, 2025	18,800	18,930	18,930	19,045	18,775	6,531
September 19, 2025	18,685	18,705	18,705	18,705	18,590	2,411
September 18, 2025	18,505	18,685	18,685	18,685	18,440	9,121
September 17, 2025	18,570	18,460	18,460	18,570	18,390	4,871
September 16, 2025	18,435	18,570	18,570	18,575	18,425	24,317
September 15, 2025	18,300	18,395	18,395	18,430	18,300	4,355
September 12, 2025	18,210	18,195	18,195	18,245	18,155	22,654
September 11, 2025	18,110	18,105	18,105	18,135	17,940	11,248
September 10, 2025	17,700	17,845	17,845	17,890	17,700	12,620
September 09, 2025	17,510	17,635	17,635	17,675	17,480	6,348
September 08, 2025	17,455	17,460	17,460	17,460	17,355	5,864
September 05, 2025	17,365	17,395	17,395	17,395	17,305	5,512
September 04, 2025	17,300	17,330	17,330	17,365	17,275	9,123
September 03, 2025	17,215	17,285	17,285	17,325	17,215	9,369
September 02, 2025	17,025	17,160	17,160	17,215	17,025	15,857
September 01, 2025	17,005	17,025	17,025	17,175	16,960	9,282
August 29, 2025	17,420	17,255	17,255	17,420	17,175	3,631
August 28, 2025	17,280	17,370	17,370	17,410	17,260	2,127
August 27, 2025	17,200	17,325	17,325	17,360	17,200	5,938
August 26, 2025	17,240	17,235	17,235	17,300	17,150	4,508
August 25, 2025	17,215	17,230	17,230	17,230	17,175	4,466
August 22, 2025	17,130	17,095	17,095	17,160	17,030	7,649
August 21, 2025	16,970	16,990	16,990	17,055	16,930	80,650
August 20, 2025	16,735	16,830	16,830	16,860	16,645	6,051
August 19, 2025	17,000	16,850	16,850	17,015	16,825	5,805
August 18, 2025	16,890	16,890	16,890	16,985	16,890	8,426
August 14, 2025	17,075	17,080	17,080	17,080	17,005	6,134
August 13, 2025	16,980	17,000	17,000	17,065	16,930	2,337
August 12, 2025	17,050	16,890	16,890	17,110	16,865	11,373
August 11, 2025	17,000	16,975	16,975	17,040	16,955	1,099
August 08, 2025	16,910	16,940	16,940	17,025	16,895	2,945
August 07, 2025	17,055	16,905	16,905	17,055	16,820	5,281
August 06, 2025	16,760	16,780	16,780	16,820	16,715	1,523
August 05, 2025	16,895	16,870	16,870	16,990	16,735	23,303
August 04, 2025	16,310	16,500	16,500	16,500	16,215	7,397
August 01, 2025	16,720	16,300	16,300	16,720	16,240	115,798
July 31, 2025	17,200	16,820	16,820	17,220	16,775	55,577
July 30, 2025	16,640	17,150	17,150	17,205	16,640	40,013
July 29, 2025	16,485	16,720	16,720	16,720	16,370	18,302
July 28, 2025	16,470	16,485	16,485	16,505	16,225	17,049
July 25, 2025	16,275	16,270	16,270	16,330	16,240	2,464
July 24, 2025	16,480	16,370	16,370	16,520	16,370	8,440
July 23, 2025	16,435	16,380	16,380	16,435	16,180	9,055
July 22, 2025	16,600	16,355	16,355	16,625	16,325	7,162
July 21, 2025	16,540	16,590	16,590	16,640	16,540	6,375
July 18, 2025	16,715	16,515	16,515	16,715	16,415	5,841
July 17, 2025	16,490	16,705	16,705	16,705	16,205	35,387
July 16, 2025	16,225	16,240	16,240	16,325	16,215	2,879
July 15, 2025	16,285	16,390	16,390	16,390	16,245	19,603
July 14, 2025	16,145	16,310	16,310	16,340	16,130	12,353
July 11, 2025	16,095	16,050	16,050	16,180	16,030	12,085
July 10, 2025	15,785	16,005	16,005	16,035	15,785	11,502
July 09, 2025	15,730	15,765	15,765	15,780	15,675	543
July 08, 2025	15,580	15,655	15,655	15,760	15,560	14,823
July 07, 2025	15,530	15,575	15,575	15,620	15,500	785
July 04, 2025	15,825	15,610	15,610	15,825	15,565	4,950

KINDEX Samsung Group SW ETF (108450.KS) KSC