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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	15,475	15,830	15,830	15,830	15,475	7,758
July 02, 2025	15,400	15,435	15,435	15,460	15,305	22,675
July 01, 2025	15,570	15,505	15,505	15,630	15,465	9,895
June 30, 2025	15,385	15,280	15,280	15,410	15,280	9,387
June 27, 2025	15,400	15,240	15,240	15,400	15,240	7,483
June 26, 2025	15,420	15,290	15,290	15,420	15,200	633
June 25, 2025	15,605	15,525	15,525	15,605	15,425	15,863
June 24, 2025	15,315	15,485	15,485	15,525	15,315	15,892
June 23, 2025	14,970	15,095	15,095	15,095	14,950	4,344
June 20, 2025	15,165	15,190	15,190	15,250	15,085	4,525
June 19, 2025	15,315	15,165	15,165	15,330	15,120	2,059
June 18, 2025	15,160	15,235	15,235	15,275	15,130	6,771
June 17, 2025	15,385	15,260	15,260	15,515	15,180	9,637
June 16, 2025	15,135	15,335	15,335	15,335	15,020	11,485
June 13, 2025	15,320	15,130	15,130	15,415	15,005	15,451
June 12, 2025	15,370	15,375	15,375	15,415	15,310	6,428
June 11, 2025	15,150	15,405	15,405	15,405	15,145	12,667
June 10, 2025	15,220	15,150	15,150	15,220	15,015	8,852
June 09, 2025	15,255	15,110	15,110	15,255	15,105	9,468
June 05, 2025	14,845	15,045	15,045	15,050	14,815	19,349
June 04, 2025	14,545	14,715	14,715	14,735	14,540	9,818
June 02, 2025	14,425	14,385	14,385	14,490	14,350	9,885
May 30, 2025	14,415	14,385	14,385	14,490	14,345	5,104
May 29, 2025	14,280	14,370	14,370	14,410	14,275	12,158
May 28, 2025	14,085	14,190	14,190	14,300	14,085	8,759
May 27, 2025	14,070	14,015	14,015	14,100	13,970	4,364
May 26, 2025	13,695	14,045	14,045	14,045	13,690	692
May 23, 2025	13,815	13,680	13,680	13,815	13,665	589
May 22, 2025	14,045	13,760	13,760	14,840	13,760	36,186

KINDEX Samsung Group SW ETF (108450.KS) KSC