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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	21,600	21,615	21,615	21,895	21,510	12,983
November 19, 2025	21,290	21,045	21,045	21,290	20,685	14,517
November 18, 2025	21,600	21,150	21,150	21,725	21,090	19,049
November 17, 2025	21,765	21,860	21,860	21,900	21,660	10,696
November 14, 2025	21,855	21,615	21,615	21,865	21,575	12,359
November 13, 2025	22,055	22,370	22,370	22,400	22,015	43,585
November 12, 2025	22,060	22,280	22,280	22,310	22,025	4,183
November 11, 2025	22,305	22,060	22,060	22,540	21,910	20,815
November 10, 2025	21,770	21,980	21,980	22,030	21,550	28,757
November 07, 2025	21,285	21,410	21,410	21,750	21,055	10,494
November 06, 2025	22,440	21,720	21,720	22,440	21,510	12,870
November 05, 2025	22,150	21,785	21,785	22,150	21,185	33,354
November 04, 2025	22,995	22,470	22,470	23,210	22,470	11,882
November 03, 2025	22,810	22,905	22,905	23,005	22,655	17,223
October 31, 2025	22,495	22,785	22,785	22,785	22,305	14,443
October 30, 2025	22,650	22,580	22,580	22,980	22,450	17,217
October 29, 2025	22,255	22,460	22,460	22,600	22,135	13,763
October 28, 2025	22,150	21,995	21,995	22,150	21,620	13,878
October 27, 2025	21,750	21,935	21,935	22,000	21,650	21,033
October 24, 2025	20,995	21,320	21,320	21,320	20,910	20,625
October 23, 2025	20,500	20,645	20,645	20,965	20,440	4,369
October 22, 2025	20,655	20,875	20,875	20,875	20,380	5,549
October 21, 2025	20,660	20,655	20,655	20,940	20,560	5,749
October 20, 2025	20,560	20,545	20,545	20,560	20,150	15,689
October 17, 2025	20,290	20,370	20,370	20,520	20,180	31,109
October 16, 2025	19,810	20,350	20,350	20,350	19,810	6,526
October 15, 2025	19,450	19,905	19,905	19,905	19,420	8,356
October 14, 2025	19,690	19,355	19,355	19,795	19,140	17,552
October 13, 2025	19,255	19,490	19,490	19,490	19,255	11,133
October 10, 2025	19,720	19,655	19,655	19,720	19,475	12,427
October 02, 2025	19,270	19,230	19,230	19,375	19,160	12,411
October 01, 2025	18,800	18,860	18,860	18,900	18,795	11,321
September 30, 2025	18,820	18,780	18,780	18,820	18,680	6,651
September 29, 2025	18,800	18,815	18,815	18,905	18,735	2,122
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

KINDEX Samsung Group SW ETF (108450.KS) KSC