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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	21,950	22,030	22,030	22,115	21,950	434
September 03, 2025	21,935	21,945	21,945	21,980	21,900	302
September 02, 2025	21,790	21,930	21,930	21,930	21,790	1,529
September 01, 2025	21,860	21,670	21,670	21,925	21,670	780
August 29, 2025	22,015	21,900	21,900	22,015	21,800	293
August 28, 2025	21,945	22,040	22,040	22,085	21,885	338
August 27, 2025	21,920	21,985	21,985	21,985	21,850	396
August 26, 2025	21,855	21,800	21,800	21,890	21,800	1,020
August 25, 2025	21,890	21,785	21,785	21,890	21,740	5,368
August 22, 2025	21,760	21,570	21,570	21,765	21,570	495
August 21, 2025	21,525	21,570	21,570	21,600	21,520	1,050
August 20, 2025	21,185	21,400	21,400	21,400	21,125	836
August 19, 2025	21,615	21,440	21,440	21,615	21,440	313
August 18, 2025	21,665	21,570	21,570	21,665	21,510	1,296
August 14, 2025	21,540	21,665	21,665	21,710	21,540	532
August 13, 2025	21,510	21,480	21,480	21,525	21,440	549
August 12, 2025	21,575	21,365	21,365	21,725	21,365	1,090
August 11, 2025	21,600	21,590	21,590	21,600	21,515	415
August 08, 2025	21,500	21,535	21,535	21,585	21,485	996
August 07, 2025	21,510	21,435	21,435	21,510	21,415	2,605
August 06, 2025	21,355	21,415	21,415	21,415	21,345	5,917
August 05, 2025	21,390	21,275	21,275	21,420	21,195	1,314
August 04, 2025	20,530	20,875	20,875	20,875	20,515	1,087
August 01, 2025	21,135	20,650	20,650	21,135	20,640	7,546
July 31, 2025	21,635	21,295	21,295	21,640	21,230	4,050
July 30, 2025	21,110	21,535	21,535	21,690	21,110	5,843
July 29, 2025	20,935	21,150	21,150	21,180	20,935	116,229
July 28, 2025	21,320	20,880	20,880	21,320	20,710	69,199
July 25, 2025	21,140	21,100	21,100	21,225	21,100	825
July 24, 2025	21,695	21,305	21,305	21,695	21,305	1,146
July 23, 2025	21,490	21,370	21,370	21,530	21,230	744
July 22, 2025	21,685	21,415	21,415	21,720	21,405	1,205
July 21, 2025	21,655	21,605	21,605	21,710	21,605	2,641
July 18, 2025	22,015	21,590	21,590	22,015	21,590	2,723
July 17, 2025	21,900	21,980	21,980	21,980	21,575	6,019
July 16, 2025	21,825	21,570	21,570	21,825	21,550	1,147
July 15, 2025	21,955	21,880	21,880	21,955	21,730	8,322
July 14, 2025	21,430	22,010	22,010	22,025	21,430	3,064
July 11, 2025	21,285	21,430	21,430	21,540	21,285	70,649
July 10, 2025	21,010	21,305	21,305	21,305	21,010	468
July 09, 2025	20,905	21,010	21,010	21,030	20,895	144
July 08, 2025	20,660	20,735	20,735	20,760	20,615	401
July 07, 2025	20,305	20,545	20,545	20,572	20,305	572

KINDEX Samsung Group EW ETF (131890.KS) KSC