KINDEX Samsung Group EW ETF - 131890.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26,735	26,825	26,825	26,870	26,590	1,932
December 03, 2025	26,085	26,905	26,905	26,910	26,085	8,283
December 02, 2025	25,805	26,215	26,215	26,215	25,805	363
December 01, 2025	25,865	25,855	25,855	26,030	25,630	121
November 28, 2025	26,240	25,840	25,840	26,240	25,730	2,939
November 27, 2025	26,205	26,080	26,080	26,275	26,020	2,090
November 26, 2025	25,645	26,205	26,205	26,205	25,635	479
November 25, 2025	25,805	25,310	25,310	25,890	25,200	1,199
November 24, 2025	25,925	25,505	25,505	25,925	25,325	12,997
November 21, 2025	25,125	25,175	25,175	25,325	25,050	799
November 20, 2025	25,545	25,605	25,605	25,795	25,505	244
November 19, 2025	25,165	25,215	25,215	25,300	24,905	335
November 18, 2025	25,620	24,925	24,925	25,620	24,925	781
November 17, 2025	25,790	25,765	25,765	25,820	25,575	199
November 14, 2025	25,865	25,670	25,670	25,935	25,620	285
November 13, 2025	26,200	26,305	26,305	26,315	26,190	3,715
November 12, 2025	25,785	26,230	26,230	26,300	25,785	2,046
November 11, 2025	26,220	25,755	25,755	26,230	25,750	1,017
November 10, 2025	25,435	25,925	25,925	25,960	25,435	5,311
November 07, 2025	25,470	25,065	25,065	25,525	24,800	403
November 06, 2025	25,630	25,520	25,520	25,785	25,340	3,590
November 05, 2025	25,240	25,205	25,205	25,350	24,805	10,641
November 04, 2025	26,225	25,995	25,995	26,225	25,935	1,718
November 03, 2025	26,205	26,130	26,130	26,260	25,990	1,481
October 31, 2025	25,700	26,085	26,085	26,085	25,665	1,589
October 30, 2025	26,350	25,900	25,900	26,430	25,850	1,813
October 29, 2025	25,985	26,210	26,210	26,315	25,875	4,099
October 28, 2025	25,695	25,685	25,685	25,810	25,340	1,445
October 27, 2025	25,435	25,625	25,625	25,675	25,435	590
October 24, 2025	24,985	25,165	25,165	25,200	24,835	4,247
October 23, 2025	24,440	24,730	24,730	25,000	24,440	63
October 22, 2025	24,310	24,640	24,640	24,652	24,310	1,919
October 21, 2025	24,555	24,425	24,425	24,805	24,425	1,901
October 20, 2025	24,110	24,425	24,425	24,445	23,940	906
October 17, 2025	24,005	24,110	24,110	24,280	24,005	1,081
October 16, 2025	23,890	24,170	24,170	24,205	23,890	379
October 15, 2025	23,415	23,810	23,810	23,810	23,415	302
October 14, 2025	23,605	23,405	23,405	23,825	23,365	420
October 13, 2025	23,285	23,480	23,480	23,510	23,285	1,195
October 10, 2025	23,695	23,605	23,605	23,730	23,605	1,383
October 02, 2025	23,470	23,475	23,475	23,585	23,355	12,834
October 01, 2025	23,330	23,200	23,200	23,330	23,060	504
September 30, 2025	23,365	23,190	23,190	23,365	23,155	3,718
September 29, 2025	23,300	23,445	23,445	23,505	23,300	4,696
September 26, 2025	23,265	23,080	23,080	23,305	23,030	1,464
September 25, 2025	23,490	23,540	23,540	23,555	23,440	75,535
September 24, 2025	23,660	23,690	23,690	23,705	23,430	48,573
September 23, 2025	23,915	23,895	23,895	23,915	23,730	951
September 22, 2025	23,610	23,790	23,790	23,795	23,610	736
September 19, 2025	23,475	23,515	23,515	23,550	23,400	714
September 18, 2025	23,325	23,475	23,475	23,475	23,150	15,601
September 17, 2025	23,300	23,350	23,350	23,350	23,200	272
September 16, 2025	23,405	23,485	23,485	23,485	23,340	475
September 15, 2025	23,290	23,405	23,405	23,405	23,250	423
September 12, 2025	23,305	23,145	23,145	23,305	23,110	5,740
September 11, 2025	23,070	23,150	23,150	23,150	22,920	154
September 10, 2025	22,715	22,910	22,910	22,910	22,715	270
September 09, 2025	22,380	22,680	22,680	22,680	22,355	3,183
September 08, 2025	22,260	22,335	22,335	22,335	22,210	8,489
September 05, 2025	22,120	22,185	22,185	22,200	22,100	506

KINDEX Samsung Group EW ETF (131890.KS) KSC